Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.2150
-0.0150 (-6.52%)
Oct 29, 2025, 3:58 PM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.220.230.220.220.22-6.52%13,400
Oct 28, 20250.220.230.220.230.232.22%16,000
Oct 27, 20250.240.240.220.230.23-6.25%28,500
Oct 24, 20250.230.250.230.240.2411.63%76,948
Oct 23, 20250.240.240.220.220.22-10.42%188,806
Oct 22, 20250.260.260.240.240.24-2.04%101,100
Oct 21, 20250.250.260.250.250.25-2.00%34,600
Oct 20, 20250.250.260.250.250.25-35,000
Oct 17, 20250.250.260.250.250.25-19,200
Oct 16, 20250.250.260.240.250.25-3.85%45,619
Oct 15, 20250.240.270.240.260.266.12%136,200
Oct 14, 20250.240.260.240.250.252.08%93,200
Oct 10, 20250.250.260.240.240.24-7.69%24,700
Oct 9, 20250.260.270.250.260.266.12%61,200
Oct 8, 20250.270.270.230.250.25-9.26%147,300
Oct 7, 20250.260.270.260.270.27-1.82%114,000
Oct 6, 20250.260.280.260.280.28-1.79%103,133
Oct 3, 20250.290.290.270.280.283.70%71,300
Oct 2, 20250.250.280.230.270.2720.00%261,800
Oct 1, 20250.240.260.220.230.23-4.26%305,300
Sep 30, 20250.270.300.210.240.24-9.62%691,209
Sep 29, 20250.150.270.150.260.2692.59%1,414,200
Sep 26, 20250.150.150.140.140.14-10.00%347,615
Sep 25, 20250.160.160.150.150.15-28,000
Sep 24, 20250.140.150.140.150.15-43,200
Sep 23, 20250.150.150.150.150.15-35,245
Sep 22, 20250.150.160.150.150.157.14%40,600
Sep 19, 20250.140.140.140.140.14-3.45%1,122
Sep 18, 20250.150.150.140.150.153.57%39,613
Sep 17, 20250.140.150.140.140.14-5,800
Sep 16, 20250.140.140.140.140.14-2,606
Sep 15, 20250.150.150.140.140.14-3.45%3,300
Sep 12, 20250.140.150.140.150.153.57%5,700
Sep 11, 20250.140.140.140.140.14-3.45%23,900
Sep 10, 20250.150.150.150.150.153.57%44,035
Sep 9, 20250.140.140.140.140.14-24,400
Sep 8, 20250.140.140.140.140.143.70%18,300
Sep 5, 20250.140.140.130.140.143.85%52,200
Sep 4, 20250.130.130.130.130.13-3.70%1,500
Sep 3, 20250.140.140.140.140.143.85%23,000
Sep 2, 20250.140.140.130.130.13-3.70%32,615
Aug 29, 20250.140.140.140.140.143.85%2,000
Aug 28, 20250.130.140.130.130.13-91,100
Aug 27, 20250.130.130.130.130.134.00%31,800
Aug 26, 20250.130.130.130.130.13-4,200
Aug 25, 20250.130.140.130.130.13-16,714
Aug 22, 20250.130.130.130.130.13-86,709
Aug 21, 20250.130.130.130.130.13-21,705
Aug 20, 20250.130.130.130.130.13-800
Aug 19, 20250.140.150.130.130.13-7.41%46,545