Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada
· Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.85%)
Jun 27, 2025, 3:59 PM EDT
Charlotte's Web Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 9,580 |
| Jun 26, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 15,500 |
| Jun 25, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 36,000 |
| Jun 24, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,000 |
| Jun 23, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,400 |
| Jun 20, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 11,100 |
| Jun 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -14.29% | 12,027 |
| Jun 18, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Jun 17, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.69% | 22,512 |
| Jun 16, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.00% | 1,200 |
| Jun 13, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 5,500 |
| Jun 12, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 8.33% | 7,500 |
| Jun 11, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.00% | 16,600 |
| Jun 10, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -7.41% | 3,000 |
| Jun 9, 2025 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 8.00% | 1,317 |
| 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 |