Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada · Delayed Price · Currency is CAD 0.1300
-0.0050 (-3.70%)
Nov 24, 2025, 2:54 PM EST
Charlotte's Web Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 24, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | - | -7.41% | 112,415 |
| 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 |
| Oct 6, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | -1.79% | 103,133 |
| Oct 3, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | 3.70% | 71,275 |
| Oct 2, 2025 | 0.25 | 0.28 | 0.23 | 0.27 | 0.27 | 20.00% | 261,757 |
| Oct 1, 2025 | 0.24 | 0.26 | 0.22 | 0.23 | 0.23 | -4.26% | 305,287 |
| Sep 30, 2025 | 0.27 | 0.30 | 0.21 | 0.24 | 0.24 | -9.62% | 691,209 |
| Sep 29, 2025 | 0.15 | 0.27 | 0.15 | 0.26 | 0.26 | 92.59% | 1,414,158 |
| Sep 26, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -10.00% | 347,615 |
| Sep 25, 2025 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 27,974 |
| Sep 24, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | - | 43,200 |
| Sep 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 35,245 |
| Sep 22, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | 7.14% | 40,588 |
| Sep 19, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 1,122 |
| Sep 18, 2025 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 39,613 |
| Sep 17, 2025 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 5,800 |
| Sep 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,606 |
| Sep 15, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 3,281 |
| Sep 12, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 3.57% | 5,666 |
| Sep 11, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.45% | 23,853 |