Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.1150
-0.0050 (-4.17%)
Apr 24, 2025, 10:59 AM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.120.130.120.120.12-4.17%20,600
Apr 22, 20250.120.120.120.120.124.35%22,000
Apr 21, 20250.120.120.120.120.12-4.17%10,100
Apr 17, 20250.120.120.120.120.12-9,000
Apr 16, 20250.120.120.120.120.12-7.69%1,214
Apr 15, 20250.130.130.130.130.13--
Apr 14, 20250.120.140.120.130.1313.04%85,900
Apr 11, 20250.120.120.120.120.129.52%9,500
Apr 10, 20250.110.110.110.110.11-4.55%41,000
Apr 9, 20250.090.110.080.110.1129.41%268,700
Apr 8, 20250.120.130.090.090.09-29.17%92,200
Apr 7, 20250.110.130.110.120.129.09%95,200
Apr 4, 20250.130.130.090.110.11-12.00%301,400
Apr 3, 20250.130.130.130.130.13-3.85%20,100
Apr 2, 20250.130.130.130.130.13-29,800
Apr 1, 20250.130.130.130.130.13-54,300
Mar 31, 20250.130.130.130.130.13-47,549
Mar 28, 20250.130.130.130.130.13-3.70%1,111
Mar 27, 20250.140.140.140.140.14-6.90%14,640
Mar 26, 20250.150.150.150.150.157.41%7,010
Mar 25, 20250.150.150.140.140.14-6.90%8,200
Mar 24, 20250.140.150.140.150.15-27,005
Mar 21, 20250.150.150.150.150.15-3,800
Mar 20, 20250.140.150.140.150.153.57%61,800
Mar 19, 20250.140.150.140.140.147.69%29,500
Mar 18, 20250.130.130.130.130.13-3.70%1,100
Mar 17, 20250.130.140.130.140.14-15,500
Mar 14, 20250.130.140.130.140.143.85%118,200
Mar 13, 20250.130.130.130.130.134.00%51,200
Mar 12, 20250.130.130.130.130.13-7.41%18,000
Mar 11, 20250.130.140.130.140.14-6.90%34,200
Mar 10, 20250.150.150.140.150.15-22,738
Mar 7, 20250.140.150.140.150.15-10,234
Mar 6, 20250.150.150.150.150.15-16,500
Mar 5, 20250.150.150.150.150.157.41%36,620
Mar 4, 20250.150.150.140.140.14-3.57%6,500
Mar 3, 20250.140.140.140.140.14-5,900
Feb 28, 20250.160.160.140.140.14-13,900
Feb 27, 20250.160.160.140.140.14-3.45%34,700
Feb 26, 20250.150.150.150.150.15-31,900
Feb 25, 20250.160.160.150.150.15-6.45%37,500
Feb 24, 20250.140.160.140.160.1610.71%131,025
Feb 21, 20250.140.140.130.140.14-48,312
Feb 20, 20250.140.140.140.140.143.70%12,000
Feb 19, 20250.140.140.140.140.14-10.00%9,500
Feb 18, 20250.120.150.120.150.1520.00%165,410
Feb 14, 20250.130.130.120.130.13-202,543
Feb 13, 20250.160.160.130.130.13-19.35%95,632
Feb 12, 20250.160.160.150.160.16-1,917
Feb 11, 20250.150.160.150.160.16-25,500