Charlotte's Web Holdings, Inc. (TSX:CWEB)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 13,400 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 16,000 |
| Oct 27, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -6.25% | 28,500 |
| Oct 24, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 11.63% | 76,948 |
| Oct 23, 2025 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -10.42% | 188,806 |
| Oct 22, 2025 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -2.04% | 101,100 |
| Oct 21, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -2.00% | 34,600 |
| Oct 20, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 35,000 |
| Oct 17, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 19,200 |
| Oct 16, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 45,619 |
| Oct 15, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 6.12% | 136,200 |
| Oct 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 93,200 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 24,700 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 61,200 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.26% | 147,300 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 114,000 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 103,133 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 71,300 |
| Oct 2, 2025 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 20.00% | 261,800 |
| Oct 1, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.26% | 305,300 |
| Sep 30, 2025 | 0.27 | 0.30 | 0.21 | 0.24 | 0.24 | -9.62% | 691,209 |
| Sep 29, 2025 | 0.15 | 0.27 | 0.15 | 0.26 | 0.26 | 92.59% | 1,414,200 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 347,615 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 28,000 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 43,200 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,245 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 40,600 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,122 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 39,613 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,800 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,606 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,300 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 5,700 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 23,900 |
| Sep 10, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 3.57% | 44,035 |
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 24,400 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 18,300 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.85% | 52,200 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,500 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 23,000 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 32,615 |
| Aug 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.85% | 2,000 |
| Aug 28, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 91,100 |
| Aug 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 31,800 |
| Aug 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 4,200 |
| Aug 25, 2025 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | - | 16,714 |
| Aug 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 86,709 |
| Aug 21, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 21,705 |
| Aug 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 800 |
| Aug 19, 2025 | 0.14 | 0.15 | 0.13 | 0.13 | 0.13 | -7.41% | 46,545 |