Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2150 -0.0100 (-4.44%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 10, 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 (%)
Oct 29, 2021 2.110 2.130 2.020 2.020 220,784 -0.09(-4.27%)
Oct 28, 2021 2.110 2.140 2.080 2.110 191,112 +0.00(+0.00%)
Oct 27, 2021 2.230 2.270 2.090 2.110 344,798 -0.11(-4.95%)
Oct 26, 2021 2.290 2.220 150,150 -0.05(-2.20%)
Oct 25, 2021 2.310 2.320 2.240 2.270 180,487 -0.02(-0.87%)
Oct 22, 2021 2.450 2.460 2.280 2.290 234,787 -0.14(-5.76%)
Oct 21, 2021 2.440 2.470 2.390 2.430 153,529 -0.04(-1.62%)
Oct 20, 2021 2.440 2.500 2.330 2.470 340,766 -0.02(-0.80%)
Oct 19, 2021 2.280 2.490 2.230 2.490 368,779 +0.23(+10.18%)
Oct 18, 2021 2.320 2.320 2.230 2.260 170,119 -0.04(-1.74%)
Oct 15, 2021 2.430 2.430 2.300 2.300 201,649 -0.08(-3.36%)
Oct 14, 2021 2.400 2.520 2.350 2.380 169,662 -0.05(-2.06%)
Oct 13, 2021 2.480 2.510 2.400 2.430 185,034 -0.04(-1.62%)
Oct 12, 2021 2.500 2.530 2.410 2.470 169,792 +0.03(+1.23%)
Oct 08, 2021 2.440 2.440 2.440 0 -0.26(-9.63%)
Oct 07, 2021 2.230 2.700 2.230 2.700 588,710 +0.48(+21.62%)
Oct 06, 2021 2.240 2.240 2.150 2.220 228,460 -0.06(-2.63%)
Oct 05, 2021 2.200 2.310 2.190 2.280 263,484 +0.01(+0.44%)
Oct 04, 2021 2.450 2.450 2.260 2.270 287,781 -0.18(-7.35%)
Oct 01, 2021 2.500 2.500 2.410 2.450 117,836 -0.05(-2.00%)
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%)
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.