Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada · Delayed Price · Currency is CAD 0.8500
-0.0600 (-6.59%)
Apr 8, 2026, 2:09 PM EST
Charlotte's Web Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 1.00 | 1.00 | 0.82 | 0.83 | - | -8.79% | 261,659 |
| Apr 7, 2026 | 1.00 | 1.00 | 0.90 | 0.91 | 0.91 | -4.21% | 80,017 |
| Apr 6, 2026 | 1.01 | 1.04 | 0.95 | 0.95 | 0.95 | -6.86% | 151,504 |
| Apr 2, 2026 | 1.05 | 1.06 | 0.97 | 1.02 | 1.02 | - | 211,534 |
| Apr 1, 2026 | 0.96 | 1.09 | 0.96 | 1.02 | 1.02 | 2.00% | 181,044 |
| Mar 31, 2026 | 0.95 | 1.08 | 0.90 | 1.00 | 1.00 | 12.36% | 139,006 |
| Mar 30, 2026 | 0.96 | 0.98 | 0.84 | 0.89 | 0.89 | -5.32% | 166,867 |
| Mar 27, 2026 | 0.97 | 0.98 | 0.94 | 0.94 | 0.94 | -3.09% | 66,202 |
| Mar 26, 2026 | 0.97 | 1.01 | 0.96 | 0.97 | 0.97 | -3.00% | 49,189 |
| Mar 25, 2026 | 1.01 | 1.10 | 0.99 | 1.00 | 1.00 | 4.17% | 146,545 |
| Mar 24, 2026 | 1.00 | 1.00 | 0.89 | 0.96 | 0.96 | - | 174,280 |
| Mar 23, 2026 | 0.99 | 1.03 | 0.92 | 0.96 | 0.96 | -3.03% | 195,041 |
| Mar 20, 2026 | 1.17 | 1.17 | 0.99 | 0.99 | 0.99 | -16.10% | 391,769 |
| Mar 19, 2026 | 0.99 | 1.19 | 0.99 | 1.18 | 1.18 | 9.26% | 407,041 |
| Mar 18, 2026 | 1.02 | 1.11 | 0.96 | 1.08 | 1.08 | 8.00% | 561,047 |
| Mar 17, 2026 | 0.75 | 1.00 | 0.74 | 1.00 | 1.00 | 28.21% | 464,052 |
| Mar 16, 2026 | 0.82 | 0.86 | 0.78 | 0.78 | 0.78 | -9.30% | 64,812 |
| Mar 13, 2026 | 0.81 | 0.91 | 0.81 | 0.86 | 0.86 | -1.15% | 118,928 |
| Mar 12, 2026 | 0.86 | 0.89 | 0.83 | 0.87 | 0.87 | -3.33% | 106,236 |
| Mar 11, 2026 | 0.89 | 0.94 | 0.85 | 0.90 | 0.90 | -2.17% | 114,225 |
| Mar 10, 2026 | 1.01 | 1.05 | 0.89 | 0.92 | 0.92 | -4.17% | 114,397 |
| Mar 9, 2026 | 1.02 | 1.02 | 0.95 | 0.96 | 0.96 | -5.88% | 92,339 |
| Mar 6, 2026 | 0.97 | 1.08 | 0.97 | 1.02 | 1.02 | 5.15% | 201,321 |
| Mar 5, 2026 | 1.04 | 1.05 | 0.97 | 0.97 | 0.97 | -2.02% | 45,151 |
| Mar 4, 2026 | 0.96 | 1.08 | 0.96 | 0.99 | 0.99 | -2.94% | 86,377 |
| Mar 3, 2026 | 0.84 | 1.04 | 0.84 | 1.02 | 1.02 | 8.51% | 111,853 |
| Mar 2, 2026 | 0.97 | 1.00 | 0.94 | 0.94 | 0.94 | -5.05% | 193,073 |
| Feb 27, 2026 | 0.99 | 1.09 | 0.94 | 0.99 | 0.99 | -7.48% | 395,561 |
| Feb 26, 2026 | 0.98 | 1.11 | 0.98 | 1.07 | 1.07 | 8.08% | 219,635 |
| Feb 25, 2026 | 0.97 | 1.04 | 0.97 | 0.99 | 0.99 | 1.02% | 100,425 |
| Feb 24, 2026 | 0.87 | 0.98 | 0.74 | 0.98 | 0.98 | 13.95% | 271,152 |
| Feb 23, 2026 | 1.04 | 1.04 | 0.81 | 0.86 | 0.86 | -18.10% | 602,627 |
| Feb 20, 2026 | 1.27 | 1.33 | 0.93 | 1.05 | 1.05 | -18.60% | 446,874 |
| Feb 19, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 4.88% | 314,964 |
| Feb 18, 2026 | 1.10 | 1.23 | 1.08 | 1.23 | 1.23 | 16.04% | 405,566 |
| Feb 17, 2026 | 1.00 | 1.10 | 1.00 | 1.06 | 1.06 | 0.95% | 393,409 |
| Feb 13, 2026 | 0.96 | 1.06 | 0.95 | 1.05 | 1.05 | 11.70% | 286,787 |
| Feb 12, 2026 | 1.01 | 1.01 | 0.91 | 0.94 | 0.94 | -2.08% | 123,744 |
| Feb 11, 2026 | 0.89 | 1.04 | 0.82 | 0.96 | 0.96 | 7.87% | 686,548 |
| Feb 10, 2026 | 0.77 | 0.91 | 0.77 | 0.89 | 0.89 | 17.11% | 560,827 |
| Feb 9, 2026 | 0.68 | 0.79 | 0.68 | 0.76 | 0.76 | 7.04% | 183,068 |
| Feb 6, 2026 | 0.64 | 0.75 | 0.63 | 0.71 | 0.71 | 10.94% | 141,615 |
| Feb 5, 2026 | 0.62 | 0.68 | 0.62 | 0.64 | 0.64 | -1.54% | 61,827 |
| Feb 4, 2026 | 0.67 | 0.68 | 0.62 | 0.65 | 0.65 | -2.99% | 54,566 |
| Feb 3, 2026 | 0.78 | 0.78 | 0.61 | 0.67 | 0.67 | -14.10% | 183,034 |
| Feb 2, 2026 | 0.73 | 0.80 | 0.66 | 0.78 | 0.78 | 11.43% | 122,569 |
| Jan 30, 2026 | 0.65 | 0.75 | 0.64 | 0.70 | 0.70 | 18.64% | 226,825 |
| Jan 29, 2026 | 0.71 | 0.79 | 0.59 | 0.59 | 0.59 | -18.06% | 604,676 |
| Jan 28, 2026 | 0.58 | 0.72 | 0.58 | 0.72 | 0.72 | 22.03% | 438,558 |
| Jan 27, 2026 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 1.72% | 50,563 |