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, 2022 0.5300 0.5900 0.5300 0.5700 59,100 +0.03(+5.56%)
Sep 29, 2022 0.5700 0.5700 0.5400 0.5400 55,005 -0.05(-8.47%)
Sep 28, 2022 0.5600 0.6000 0.5600 0.5900 39,506 +0.04(+7.27%)
Sep 27, 2022 0.5200 0.5500 0.5200 0.5500 52,521 +0.01(+1.85%)
Sep 26, 2022 0.5000 0.5600 0.4950 0.5400 44,682 +0.02(+3.85%)
Sep 23, 2022 0.5300 0.5300 0.4900 0.5200 120,868 +0.02(+4.00%)
Sep 22, 2022 0.5300 0.5800 0.5000 0.5000 249,718 -0.04(-7.41%)
Sep 21, 2022 0.5700 0.5800 0.5300 0.5400 288,766 -0.02(-3.57%)
Sep 20, 2022 0.6200 0.6300 0.5600 0.5600 36,012 -0.02(-3.45%)
Sep 19, 2022 0.5800 0.5900 0.5600 0.5800 47,457 +0.01(+1.75%)
Sep 16, 2022 0.6200 0.6300 0.5700 0.5700 348,792 -0.05(-8.06%)
Sep 15, 2022 0.6500 0.6800 0.6200 0.6200 81,602 -0.04(-6.06%)
Sep 14, 2022 0.6700 0.6800 0.6500 0.6600 32,875 -0.02(-2.94%)
Sep 13, 2022 0.7000 0.7100 0.6600 0.6800 105,660 -0.04(-5.56%)
Sep 12, 2022 0.7900 0.7900 0.7100 0.7200 58,669 -0.04(-5.26%)
Sep 09, 2022 0.6500 0.7600 0.6500 0.7600 148,308 +0.11(+16.92%)
Sep 08, 2022 0.6500 0.6800 0.6500 0.6500 65,837 +0.00(+0.00%)
Sep 07, 2022 0.6900 0.6900 0.6500 0.6500 53,761 -0.03(-4.41%)
Sep 06, 2022 0.7300 0.7400 0.6800 0.6800 58,608 -0.06(-8.11%)
Sep 02, 2022 0.7400 0 +0.02(+2.78%)
Sep 01, 2022 0.7600 0.7600 0.7000 0.7200 137,699 -0.01(-1.37%)
Aug 31, 2022 0.7700 0.8600 0.7200 0.7300 276,353 -0.02(-2.67%)
Aug 30, 2022 0.8200 0.8600 0.7300 0.7500 81,559 -0.07(-8.54%)
Aug 29, 2022 0.8100 0.8300 0.7800 0.8200 48,854 -0.01(-1.20%)
Aug 26, 2022 0.7500 1.100 0.7500 0.8300 382,195 +0.08(+10.67%)
Aug 25, 2022 0.7600 0.8300 0.7200 0.7500 149,455 +0.00(+0.00%)
Aug 24, 2022 0.7100 0.7900 0.7100 0.7500 179,838 +0.01(+1.35%)
Aug 23, 2022 0.7200 0.7800 0.6700 0.7400 80,713 +0.02(+2.78%)
Aug 22, 2022 0.7600 0.7600 0.7200 0.7200 75,836 -0.01(-1.37%)
Aug 19, 2022 0.8500 0.8700 0.7100 0.7300 305,988 -0.14(-16.09%)
Aug 18, 2022 1.010 1.010 0.8500 0.8700 178,531 -0.11(-11.22%)
Aug 17, 2022 0.8500 0.9900 0.8300 0.9800 422,599 +0.14(+16.67%)
Aug 16, 2022 0.8100 0.8500 0.8100 0.8400 61,622 +0.02(+2.44%)
Aug 15, 2022 0.8100 0.8900 0.8100 0.8200 137,769 +0.02(+2.50%)
Aug 12, 2022 0.7800 0.8000 0.7500 0.8000 36,942 +0.04(+5.26%)
Aug 11, 2022 0.8000 0.8000 0.7600 0.7600 45,958 +0.02(+2.70%)
Aug 10, 2022 0.7300 0.7600 0.7200 0.7400 58,849 +0.01(+1.37%)
Aug 09, 2022 0.7500 0.7700 0.7300 0.7300 89,017 -0.04(-5.19%)
Aug 08, 2022 0.7900 0.8500 0.7700 0.7700 231,547 -0.07(-8.33%)
Aug 05, 2022 0.8700 0.8700 0.8200 0.8400 174,442 -0.03(-3.45%)
Aug 04, 2022 0.8500 0.8800 0.8300 0.8700 60,918 +0.02(+2.35%)
Aug 03, 2022 0.9400 0.9400 0.8500 0.8500 86,208 -0.04(-4.49%)
Aug 02, 2022 0.9200 0.9300 0.8700 0.8900 61,211 -0.03(-3.26%)
Jul 29, 2022 0.9200 0 +0.04(+4.55%)
Jul 28, 2022 0.8400 0.9000 0.8300 0.8800 33,365 +0.05(+6.02%)
Jul 27, 2022 0.8800 0.8800 0.8200 0.8300 46,733 -0.01(-1.19%)
Jul 26, 2022 0.7400 1.010 0.7200 0.8400 244,909 +0.11(+15.07%)
Jul 25, 2022 0.7300 0.7400 0.7200 0.7300 30,072 -0.01(-1.35%)
Jul 22, 2022 0.8000 0.8000 0.7300 0.7400 70,541 -0.02(-2.63%)
Jul 21, 2022 0.8000 0.8000 0.7600 0.7600 71,838 -0.02(-2.56%)
Jul 20, 2022 0.6600 0.8500 0.6600 0.7800 228,507 +0.12(+18.18%)
Jul 19, 2022 0.6600 0.6800 0.6300 0.6600 37,628 +0.02(+3.13%)
Jul 18, 2022 0.6700 0.7300 0.6400 0.6400 146,872 -0.01(-1.54%)
Jul 15, 2022 0.6600 0.6800 0.6400 0.6500 34,464 -0.01(-1.52%)
Jul 14, 2022 0.6300 0.6800 0.6200 0.6600 60,189 +0.06(+10.00%)
Jul 13, 2022 0.5900 0.6600 0.5700 0.6000 63,492 +0.01(+1.69%)
Jul 12, 2022 0.5900 0.5900 0.5700 0.5900 48,460 +0.00(+0.00%)
Jul 11, 2022 0.6500 0.6600 0.5900 0.5900 74,855 -0.07(-10.61%)
Jul 08, 2022 0.6400 0.6800 0.6400 0.6600 109,292 +0.03(+4.76%)
Jul 07, 2022 0.5900 0.6500 0.5900 0.6300 108,379 +0.03(+5.00%)
Jul 06, 2022 0.5900 0.6200 0.5900 0.6000 71,483 -0.01(-1.64%)
Jul 05, 2022 0.6100 0.6600 0.5900 0.6100 141,204 +0.03(+5.17%)
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.