Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.2450
-0.0250 (-9.26%)
Oct 8, 2025, 3:59 PM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20250.270.270.230.250.25-7.41%106,291
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
Aug 18, 20250.130.140.130.140.14-15.62%92,600
Aug 15, 20250.140.160.120.160.16-3.03%200,500
Aug 14, 20250.180.180.170.170.17-5.71%14,248
Aug 13, 20250.180.190.170.180.186.06%68,600
Aug 12, 20250.150.170.150.170.1713.79%92,906
Aug 11, 20250.150.150.130.150.153.57%227,500
Aug 8, 20250.130.140.130.140.143.70%2,800
Aug 7, 20250.130.140.130.140.1412.50%35,635
Aug 6, 20250.120.130.120.120.12-7.69%67,115
Aug 5, 20250.120.130.120.130.138.33%13,900
Aug 1, 20250.130.130.120.120.12-4.00%11,100
Jul 31, 20250.130.130.130.130.134.17%2,848
Jul 30, 20250.120.120.120.120.12-4.00%1,000
Jul 29, 20250.130.130.130.130.13-11,300