Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada
· Delayed Price · Currency is CAD 0.1250
-0.0100 (-7.41%)
Jun 6, 2025, 3:59 PM EDT
Charlotte's Web Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 34,601 |
| Jun 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,500 |
| Jun 4, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 19,500 |
| Jun 3, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.41% | 4,000 |
| Jun 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 8,400 |
| May 30, 2025 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 12.00% | 80,615 |
| May 29, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.85% | 18,500 |
| May 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 100 |
| May 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 600 |
| May 26, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| May 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 6,646 |
| May 22, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 6,833 |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,307 |
| May 20, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | 0.12 | -4.00% | 6,703 |
| May 16, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -10.71% | 81,826 |
| May 15, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 56,707 |
| May 14, 2025 | 0.12 | 0.14 | 0.12 | 0.14 | 0.14 | 12.00% | 127,000 |
| May 13, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 18,200 |
| May 12, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 248,145 |
| May 9, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 8,500 |
| May 8, 2025 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | - | 2,015 |
| May 7, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 500 |
| May 6, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 500 |
| May 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 2,000 |
| May 2, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -8.00% | 22,500 |
| May 1, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 13.64% | 34,700 |
| Apr 30, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -12.00% | 51,200 |
| Apr 29, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 73,137 |
| Apr 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.17% | 500 |
| Apr 25, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 14,000 |
| Apr 24, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 14,500 |
| Apr 23, 2025 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | -4.17% | 20,600 |
| Apr 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 22,000 |
| Apr 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 10,100 |
| Apr 17, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 9,000 |
| Apr 16, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -7.69% | 1,214 |
| Apr 15, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | - |
| Apr 14, 2025 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 13.04% | 85,900 |
| Apr 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 9.52% | 9,500 |
| Apr 10, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 41,000 |
| Apr 9, 2025 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 29.41% | 268,700 |
| Apr 8, 2025 | 0.12 | 0.13 | 0.09 | 0.09 | 0.09 | -29.17% | 92,200 |
| Apr 7, 2025 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 9.09% | 95,200 |
| Apr 4, 2025 | 0.13 | 0.13 | 0.09 | 0.11 | 0.11 | -12.00% | 301,400 |
| Apr 3, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 20,100 |
| Apr 2, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 29,800 |
| Apr 1, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 54,300 |
| Mar 31, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 47,549 |
| Mar 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.70% | 1,111 |
| Mar 27, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -6.90% | 14,640 |