Skip to main content
Charlotte's Web Holdings, Inc. (TSX: CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.165
+0.010 (6.45%)
Jan 21, 2025, 3:50 PM EST

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20250.160.170.160.170.173.13%12,157
Jan 20, 20250.160.160.160.160.163.23%-
Jan 17, 20250.160.160.160.160.16-3.13%14,032
Jan 16, 20250.160.160.160.160.16-12,600
Jan 15, 20250.170.170.160.160.16-26,218
Jan 14, 20250.180.180.160.160.16-8.57%20,700
Jan 13, 20250.160.190.160.180.182.94%8,320
Jan 10, 20250.160.170.160.170.17-8.11%6,100
Jan 9, 20250.180.190.180.190.192.78%38,937
Jan 8, 20250.160.190.160.180.182.86%66,444
Jan 7, 20250.170.180.160.180.182.94%82,504
Jan 6, 20250.150.170.150.170.176.25%23,331
Jan 3, 20250.150.160.150.160.1610.34%37,300
Jan 2, 20250.130.150.130.150.1516.00%43,215
Dec 31, 20240.130.130.120.130.13-7.41%10,800
Dec 30, 20240.120.140.120.140.1412.50%60,500
Dec 27, 20240.140.140.120.120.12-14.29%158,706
Dec 24, 20240.140.150.140.140.14-5.08%24,100
Dec 23, 20240.140.150.140.150.15-1.67%4,200
Dec 20, 20240.150.150.150.150.15-19,100
Dec 19, 20240.150.150.140.150.157.14%11,614
Dec 18, 20240.140.140.140.140.14-6.67%49,000
Dec 17, 20240.150.160.150.150.15-12,000
Dec 16, 20240.160.160.150.150.15-3.23%15,831
Dec 13, 20240.150.160.150.160.16-3.13%1,900
Dec 12, 20240.140.160.140.160.168.47%11,701
Dec 11, 20240.150.170.150.150.15-1.67%14,100
Dec 10, 20240.160.160.150.150.15-6.25%35,205
Dec 9, 20240.170.170.160.160.16-3.03%56,800
Dec 6, 20240.170.170.160.170.17-26,030
Dec 5, 20240.170.170.170.170.17-2.94%54,537
Dec 4, 20240.170.180.170.170.17-2.86%7,000
Dec 3, 20240.170.180.170.180.182.94%84,543
Dec 2, 20240.180.180.170.170.17-94,300
Nov 29, 20240.170.170.170.170.17-5.56%1,100
Nov 28, 20240.180.180.180.180.182.86%-
Nov 27, 20240.180.180.170.180.182.94%3,933
Nov 26, 20240.170.170.170.170.17-7,525
Nov 25, 20240.180.180.170.170.17-10.53%46,800
Nov 22, 20240.180.190.170.190.195.56%15,534
Nov 21, 20240.180.190.170.180.18-126,400
Nov 20, 20240.200.200.180.180.18-5.26%12,800
Nov 19, 20240.190.190.190.190.19-5,300
Nov 18, 20240.190.190.190.190.19-5.00%2,600
Nov 15, 20240.190.200.190.200.205.26%2,800
Nov 14, 20240.190.210.190.190.19-5.00%44,700
Nov 13, 20240.190.200.190.200.20-20,700
Nov 12, 20240.190.200.180.200.205.26%43,027
Nov 11, 20240.180.190.180.190.195.56%28,745
Nov 8, 20240.180.190.180.180.18-9,900
Nov 7, 20240.190.190.180.180.18-2.70%90,000
Nov 6, 20240.200.200.190.190.19-5.13%26,510
Nov 5, 20240.220.220.200.200.20-9.30%27,428
Nov 4, 20240.200.230.200.220.227.50%290,927
Nov 1, 20240.190.210.190.200.202.56%9,229
Oct 31, 20240.200.200.190.200.20-2.50%8,624
Oct 30, 20240.210.210.200.200.20-4.76%6,926
Oct 29, 20240.200.210.200.210.21-37,003
Oct 28, 20240.200.220.200.210.215.00%27,400
Oct 25, 20240.190.200.190.200.208.11%68,300
Oct 24, 20240.180.190.180.190.192.78%45,218
Oct 23, 20240.180.180.180.180.18-3,600
Oct 22, 20240.170.190.170.180.182.86%24,926
Oct 21, 20240.190.190.180.180.182.94%18,500
Oct 18, 20240.170.170.170.170.17-3,000
Oct 17, 20240.180.180.170.170.17-2.86%57,000
Oct 16, 20240.180.180.170.180.18-32,500
Oct 15, 20240.170.180.170.180.182.94%120,300
Oct 11, 20240.170.170.170.170.17-34,000
Oct 10, 20240.180.180.170.170.17-2.86%5,500
Oct 9, 20240.170.180.170.180.182.94%85,605
Oct 8, 20240.180.180.170.170.17-2.86%38,700
Oct 7, 20240.180.180.180.180.18-2.78%18,800
Oct 4, 20240.180.180.180.180.182.86%22,000
Oct 3, 20240.190.190.180.180.18-5.41%45,600
Oct 2, 20240.190.200.190.190.192.78%12,000
Oct 1, 20240.200.200.180.180.18-7.69%67,600
Sep 30, 20240.190.200.190.200.202.63%4,700
Sep 27, 20240.200.200.190.190.19-5.00%90,300
Sep 26, 20240.200.210.190.200.208.11%28,827
Sep 25, 20240.200.200.190.190.19-2.63%65,900
Sep 24, 20240.190.190.190.190.19-500
Sep 23, 20240.200.200.190.190.19-2.56%19,143
Sep 20, 20240.190.200.190.200.202.63%21,100
Sep 19, 20240.200.200.190.190.19-5.00%44,900
Sep 18, 20240.190.200.190.200.205.26%15,200
Sep 17, 20240.210.210.190.190.19-5.00%23,900
Sep 16, 20240.200.200.200.200.20-2.44%9,002
Sep 13, 20240.200.210.200.210.212.50%24,400
Sep 12, 20240.210.210.190.200.20-2.44%67,000
Sep 11, 20240.210.210.200.210.217.89%13,010
Sep 10, 20240.210.210.190.190.19-2.56%53,525
Sep 9, 20240.200.210.200.200.20-2.50%23,109
Sep 6, 20240.190.210.190.200.205.26%26,307
Sep 5, 20240.210.210.190.190.19-7.32%68,100
Sep 4, 20240.200.210.200.210.21-24,930
Sep 3, 20240.200.210.200.210.212.50%74,500
Aug 30, 20240.190.200.190.200.205.26%12,530
Aug 29, 20240.190.200.190.190.19-5.00%34,400
Aug 28, 20240.200.200.200.200.202.56%8,502