Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2150 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 2.480 2.520 2.410 2.500 223,608 +0.03(+1.21%)
Sep 29, 2021 2.570 2.570 2.470 2.470 189,558 -0.07(-2.76%)
Sep 28, 2021 2.630 2.650 2.540 2.540 268,631 -0.11(-4.15%)
Sep 27, 2021 2.620 2.690 2.590 2.650 307,222 +0.06(+2.32%)
Sep 24, 2021 2.600 2.710 2.540 2.590 220,496 -0.03(-1.15%)
Sep 23, 2021 2.640 2.720 2.600 2.620 257,999 +0.06(+2.34%)
Sep 22, 2021 2.670 2.730 2.540 2.560 639,186 -0.05(-1.92%)
Sep 21, 2021 2.570 2.680 2.570 2.610 231,907 +0.05(+1.95%)
Sep 20, 2021 2.550 2.610 2.550 2.560 248,168 -0.04(-1.54%)
Sep 17, 2021 2.680 2.680 2.550 2.600 308,212 -0.05(-1.89%)
Sep 16, 2021 2.660 2.710 2.600 2.650 193,440 -0.02(-0.75%)
Sep 15, 2021 2.690 2.690 2.560 2.670 308,130 +0.02(+0.75%)
Sep 14, 2021 2.840 2.840 2.640 2.650 255,213 -0.10(-3.64%)
Sep 13, 2021 2.810 2.840 2.700 2.750 178,946 -0.05(-1.79%)
Sep 10, 2021 2.870 2.900 2.720 2.800 367,861 -0.01(-0.36%)
Sep 09, 2021 2.810 2.890 2.760 2.810 279,811 -0.05(-1.75%)
Sep 08, 2021 3.090 3.100 2.860 2.860 310,269 -0.19(-6.23%)
Sep 07, 2021 2.980 3.080 2.980 3.050 302,833 +0.06(+2.01%)
Sep 03, 2021 2.990 2.990 2.990 0 -0.03(-0.99%)
Sep 02, 2021 3.000 3.080 2.970 3.020 290,472 +0.02(+0.67%)
Sep 01, 2021 3.090 3.120 2.980 3.000 327,947 -0.11(-3.54%)
Aug 31, 2021 3.010 3.110 2.970 3.110 961,754 +0.10(+3.32%)
Aug 30, 2021 3.100 3.100 2.970 3.010 618,891 -0.10(-3.22%)
Aug 27, 2021 3.260 3.270 3.100 3.110 485,144 -0.13(-4.01%)
Aug 26, 2021 3.330 3.350 3.190 3.240 287,672 -0.10(-2.99%)
Aug 25, 2021 3.360 3.410 3.290 3.340 222,461 -0.07(-2.05%)
Aug 24, 2021 3.400 3.550 3.360 3.410 428,569 +0.00(+0.00%)
Aug 23, 2021 3.400 3.460 3.310 3.410 365,264 +0.04(+1.19%)
Aug 20, 2021 3.440 3.510 3.350 3.370 313,627 -0.07(-2.03%)
Aug 19, 2021 3.660 3.700 3.440 3.440 285,707 -0.22(-6.01%)
Aug 18, 2021 3.790 3.860 3.620 3.660 227,632 -0.10(-2.66%)
Aug 17, 2021 3.810 3.900 3.710 3.760 276,992 -0.08(-2.08%)
Aug 16, 2021 4.160 4.160 3.800 3.840 379,588 -0.37(-8.79%)
Aug 13, 2021 3.870 4.240 3.850 4.210 1,024,715 +0.34(+8.79%)
Aug 12, 2021 4.150 4.150 3.860 3.870 304,103 -0.26(-6.30%)
Aug 11, 2021 4.170 4.240 4.080 4.130 279,842 -0.04(-0.96%)
Aug 10, 2021 4.060 4.210 3.950 4.170 257,199 +0.11(+2.71%)
Aug 09, 2021 4.080 4.110 3.950 4.060 143,497 -0.01(-0.25%)
Aug 06, 2021 3.970 4.100 3.820 4.070 237,832 +0.22(+5.71%)
Aug 05, 2021 3.760 4.140 3.760 3.850 347,025 +0.04(+1.05%)
Aug 04, 2021 3.900 3.990 3.780 3.810 203,641 -0.11(-2.81%)
Aug 03, 2021 4.010 4.020 3.890 3.920 204,712 -0.09(-2.24%)
Jul 30, 2021 4.010 4.010 4.010 0 -0.06(-1.47%)
Jul 29, 2021 4.270 4.310 4.060 4.070 117,379 -0.18(-4.24%)
Jul 28, 2021 4.000 4.280 3.970 4.250 200,617 +0.33(+8.42%)
Jul 27, 2021 3.980 4.020 3.900 3.920 244,506 -0.10(-2.49%)
Jul 26, 2021 4.060 4.080 3.910 4.020 122,207 -0.02(-0.50%)
Jul 23, 2021 4.120 4.160 3.970 4.040 156,867 -0.05(-1.22%)
Jul 22, 2021 4.160 4.280 4.030 4.090 110,547 -0.08(-1.92%)
Jul 21, 2021 3.970 4.190 3.970 4.170 152,224 +0.17(+4.25%)
Jul 20, 2021 3.950 4.110 3.880 4.000 190,032 +0.06(+1.52%)
Jul 19, 2021 3.990 4.040 3.870 3.940 308,225 -0.08(-1.99%)
Jul 16, 2021 4.220 4.230 4.020 4.020 234,394 -0.16(-3.83%)
Jul 15, 2021 4.140 4.220 4.120 4.180 204,539 -0.01(-0.24%)
Jul 14, 2021 4.380 4.450 4.150 4.190 249,537 -0.22(-4.99%)
Jul 13, 2021 4.230 4.480 4.170 4.410 277,723 +0.23(+5.50%)
Jul 12, 2021 4.340 4.360 4.150 4.180 184,384 -0.11(-2.56%)
Jul 09, 2021 4.320 4.340 4.190 4.290 172,499 +0.01(+0.23%)
Jul 08, 2021 4.450 4.450 4.180 4.280 234,235 +0.00(+0.00%)
Jul 07, 2021 4.390 4.420 4.250 4.280 185,991 -0.11(-2.51%)
Jul 06, 2021 4.390 4.530 4.310 4.390 236,257 -0.03(-0.68%)
Jul 05, 2021 4.530 4.530 4.380 4.420 23,210 -0.11(-2.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.