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 )

0.2400 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 22, 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 (%)
May 31, 2022 0.5700 0.5900 0.5500 0.5600 161,473 -0.02(-3.45%)
May 30, 2022 0.5500 0.5900 0.5500 0.5800 21,368 +0.02(+3.57%)
May 27, 2022 0.5700 0.5800 0.5500 0.5600 274,880 -0.01(-1.75%)
May 26, 2022 0.5500 0.5900 0.5500 0.5700 203,845 +0.02(+3.64%)
May 25, 2022 0.5800 0.5800 0.5300 0.5500 98,454 -0.02(-3.51%)
May 24, 2022 0.5500 0.5800 0.5400 0.5700 277,259 +0.05(+9.62%)
May 20, 2022 0.5200 0 -0.03(-5.45%)
May 19, 2022 0.5700 0.5800 0.5400 0.5500 366,661 -0.01(-1.79%)
May 18, 2022 0.6400 0.6500 0.5600 0.5600 646,045 -0.08(-12.50%)
May 17, 2022 0.7100 0.7100 0.6400 0.6400 597,054 -0.01(-1.54%)
May 16, 2022 0.6400 0.7000 0.6200 0.6500 355,946 +0.01(+1.56%)
May 13, 2022 0.8200 0.8200 0.5600 0.6400 1,778,269 -0.14(-17.95%)
May 12, 2022 0.8500 0.8600 0.7600 0.7800 400,158 -0.05(-6.02%)
May 11, 2022 0.9200 0.9600 0.8100 0.8300 223,606 -0.07(-7.78%)
May 10, 2022 0.9500 0.9900 0.8600 0.9000 358,938 -0.05(-5.26%)
May 09, 2022 1.020 1.030 0.9500 0.9500 155,776 -0.07(-6.86%)
May 06, 2022 1.030 1.060 1.020 1.020 131,339 -0.01(-0.97%)
May 05, 2022 1.090 1.110 1.030 1.030 126,408 -0.05(-4.63%)
May 04, 2022 1.090 1.100 1.050 1.080 164,084 +0.02(+1.89%)
May 03, 2022 1.110 1.150 1.060 1.060 135,929 -0.07(-6.19%)
May 02, 2022 1.170 1.170 1.090 1.130 84,766 +0.01(+0.89%)
Apr 29, 2022 1.100 1.180 1.100 1.120 86,173 -0.01(-0.88%)
Apr 28, 2022 1.110 1.140 1.060 1.130 215,777 +0.04(+3.67%)
Apr 27, 2022 1.180 1.200 1.070 1.090 159,579 -0.07(-6.03%)
Apr 26, 2022 1.170 1.200 1.160 1.160 80,205 -0.05(-4.13%)
Apr 25, 2022 1.170 1.220 1.170 1.210 70,299 +0.01(+0.83%)
Apr 22, 2022 1.290 1.290 1.200 1.200 50,443 -0.04(-3.23%)
Apr 21, 2022 1.240 1.250 1.210 1.240 95,096 +0.02(+1.64%)
Apr 20, 2022 1.230 1.230 1.190 1.220 81,992 -0.01(-0.81%)
Apr 19, 2022 1.220 1.250 1.210 1.230 45,042 +0.00(+0.00%)
Apr 18, 2022 1.250 1.260 1.210 1.230 93,684 -0.01(-0.81%)
Apr 14, 2022 1.240 0 -0.03(-2.36%)
Apr 13, 2022 1.250 1.290 1.240 1.270 145,289 +0.03(+2.42%)
Apr 12, 2022 1.280 1.330 1.240 1.240 84,484 -0.04(-3.13%)
Apr 11, 2022 1.250 1.290 1.230 1.280 118,833 +0.00(+0.00%)
Apr 08, 2022 1.260 1.310 1.210 1.280 161,832 +0.03(+2.40%)
Apr 07, 2022 1.290 1.310 1.250 1.250 190,098 -0.04(-3.10%)
Apr 06, 2022 1.330 1.350 1.290 1.290 147,537 -0.03(-2.27%)
Apr 05, 2022 1.370 1.380 1.320 1.320 169,371 -0.06(-4.35%)
Apr 04, 2022 1.400 1.440 1.370 1.380 189,673 -0.01(-0.72%)
Apr 01, 2022 1.350 1.490 1.340 1.390 408,009 +0.04(+2.96%)
Mar 31, 2022 1.340 1.390 1.330 1.350 239,299 +0.00(+0.00%)
Mar 30, 2022 1.440 1.460 1.310 1.350 561,060 -0.08(-5.59%)
Mar 29, 2022 1.380 1.520 1.370 1.430 320,913 +0.04(+2.88%)
Mar 28, 2022 1.510 1.540 1.390 1.390 381,873 -0.16(-10.32%)
Mar 25, 2022 1.520 1.570 1.420 1.550 505,352 +0.09(+6.16%)
Mar 24, 2022 1.360 1.480 1.330 1.460 605,325 -0.12(-7.59%)
Mar 23, 2022 1.550 1.620 1.520 1.580 168,721 +0.00(+0.00%)
Mar 22, 2022 1.540 1.590 1.530 1.580 125,215 +0.05(+3.27%)
Mar 21, 2022 1.540 1.580 1.470 1.530 139,047 +0.03(+2.00%)
Mar 18, 2022 1.480 1.500 1.400 1.500 164,677 +0.07(+4.90%)
Mar 17, 2022 1.400 1.430 1.340 1.430 111,211 +0.05(+3.62%)
Mar 16, 2022 1.350 1.410 1.330 1.380 143,381 +0.02(+1.47%)
Mar 15, 2022 1.370 1.370 1.300 1.360 154,147 -0.03(-2.16%)
Mar 14, 2022 1.290 1.400 1.280 1.390 265,064 +0.11(+8.59%)
Mar 11, 2022 1.420 1.420 1.280 1.280 184,544 -0.12(-8.57%)
Mar 10, 2022 1.390 1.410 1.360 1.400 86,273 -0.02(-1.41%)
Mar 09, 2022 1.370 1.430 1.360 1.420 85,584 +0.08(+5.97%)
Mar 08, 2022 1.250 1.380 1.250 1.340 161,681 +0.09(+7.20%)
Mar 07, 2022 1.300 1.320 1.250 1.250 168,104 -0.01(-0.79%)
Mar 04, 2022 1.310 1.330 1.240 1.260 193,881 -0.05(-3.82%)
Mar 03, 2022 1.380 1.380 1.280 1.310 167,959 -0.08(-5.76%)
Mar 02, 2022 1.390 1.400 1.340 1.390 142,679 -0.02(-1.42%)
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.