Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada · Delayed Price · Currency is CAD 0.3800
+0.0050 (1.32%)
Dec 23, 2025, 10:05 AM EST
Charlotte's Web Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 0.30 | 0.38 | 0.30 | 0.38 | 0.38 | 33.33% | 501,143 |
| Dec 19, 2025 | 0.29 | 0.38 | 0.27 | 0.29 | 0.29 | 1.79% | 1,096,720 |
| Dec 18, 2025 | 0.23 | 0.36 | 0.22 | 0.28 | 0.28 | 27.27% | 1,713,530 |
| Dec 17, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | 4.76% | 110,063 |
| Dec 16, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 5.00% | 72,338 |
| Dec 15, 2025 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | 5.26% | 104,997 |
| Dec 12, 2025 | 0.16 | 0.20 | 0.16 | 0.19 | 0.19 | 40.74% | 334,436 |
| Dec 11, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 26,230 |
| Dec 10, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 18,500 |
| Dec 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,500 |
| Dec 8, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -3.57% | 8,259 |
| Dec 5, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 4,537 |
| Dec 4, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 6,275 |
| Dec 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,520 |
| Dec 1, 2025 | 0.12 | 0.15 | 0.12 | 0.15 | 0.15 | 11.54% | 48,971 |
| Nov 28, 2025 | 0.16 | 0.16 | 0.13 | 0.13 | 0.13 | -13.33% | 51,893 |
| Nov 26, 2025 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 11.11% | 393,843 |
| Nov 25, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 8.00% | 750 |
| Nov 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -7.41% | 113,033 |
| Nov 21, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 12.50% | 5,546 |
| Nov 20, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.29% | 25,839 |
| Nov 18, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.70% | 13,376 |
| Nov 17, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 102,963 |
| Nov 14, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.17% | 193,572 |
| Nov 13, 2025 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 4.35% | 688,067 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.11 | 0.12 | 0.12 | -36.11% | 1,883,995 |
| Nov 11, 2025 | 0.19 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 48,492 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | 2.44% | 12,653 |
| Nov 7, 2025 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 2.50% | 24,506 |
| Nov 5, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 8.11% | 33,000 |
| Nov 4, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -7.50% | 20,968 |
| Nov 3, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 2.56% | 14,487 |
| Oct 31, 2025 | 0.22 | 0.22 | 0.19 | 0.20 | 0.20 | -15.22% | 413,053 |
| Oct 30, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 6.98% | 2,800 |
| Oct 29, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -6.52% | 13,367 |
| Oct 28, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 2.22% | 15,983 |
| 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% | 34,550 |
| 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 | - | 19,153 |
| 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% | 136,158 |
| Oct 14, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | 0.25 | 2.08% | 93,196 |
| Oct 10, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 24,697 |
| Oct 9, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 6.12% | 61,173 |
| Oct 8, 2025 | 0.27 | 0.27 | 0.23 | 0.25 | 0.25 | -9.26% | 147,291 |
| Oct 7, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | -1.82% | 113,977 |