Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2100 +0.0050 (+2.44%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 0.5800 0 +0.02(+3.57%)
Jun 29, 2022 0.6800 0.6800 0.5600 0.5600 169,699 -0.09(-13.85%)
Jun 28, 2022 0.7000 0.7000 0.6400 0.6500 90,549 -0.05(-7.14%)
Jun 27, 2022 0.7000 0.7000 0.6700 0.7000 42,646 +0.03(+4.48%)
Jun 24, 2022 0.6400 0.7000 0.6100 0.6700 185,428 +0.09(+15.52%)
Jun 23, 2022 0.6000 0.6300 0.5800 0.5800 69,241 -0.02(-3.33%)
Jun 22, 2022 0.5700 0.6400 0.5700 0.6000 154,902 +0.01(+1.69%)
Jun 21, 2022 0.6500 0.6800 0.5800 0.5900 81,721 -0.02(-3.28%)
Jun 20, 2022 0.6000 0.6100 0.6000 0.6100 7,825 +0.02(+3.39%)
Jun 17, 2022 0.5800 0.6000 0.5500 0.5900 133,244 +0.05(+9.26%)
Jun 16, 2022 0.6200 0.6200 0.5400 0.5400 95,046 -0.05(-8.47%)
Jun 15, 2022 0.6000 0.6300 0.5800 0.5900 139,570 -0.01(-1.67%)
Jun 14, 2022 0.5600 0.6200 0.5600 0.6000 46,673 +0.03(+5.26%)
Jun 13, 2022 0.6400 0.6400 0.5700 0.5700 199,877 -0.11(-16.18%)
Jun 10, 2022 0.6800 0.6800 0.6100 0.6800 236,326 +0.03(+4.62%)
Jun 09, 2022 0.6200 0.6700 0.6200 0.6500 66,884 -0.01(-1.52%)
Jun 08, 2022 0.6500 0.6900 0.6500 0.6600 46,687 +0.00(+0.00%)
Jun 07, 2022 0.5900 0.7100 0.5900 0.6600 231,580 +0.09(+15.79%)
Jun 06, 2022 0.5900 0.6100 0.5600 0.5700 81,512 -0.01(-1.72%)
Jun 03, 2022 0.6100 0.6200 0.5800 0.5800 66,834 -0.03(-4.92%)
Jun 02, 2022 0.5800 0.6100 0.5800 0.6100 50,634 +0.05(+8.93%)
Jun 01, 2022 0.5700 0.6000 0.5600 0.5600 290,021 +0.00(+0.00%)
May 31, 2022 0.5700 0.5900 0.5500 0.5600 161,473 -0.02(-3.45%)
May 30, 2022 0.5500 0.5900 0.5500 0.5800 21,368 +0.02(+3.57%)
May 27, 2022 0.5700 0.5800 0.5500 0.5600 274,880 -0.01(-1.75%)
May 26, 2022 0.5500 0.5900 0.5500 0.5700 203,845 +0.02(+3.64%)
May 25, 2022 0.5800 0.5800 0.5300 0.5500 98,454 -0.02(-3.51%)
May 24, 2022 0.5500 0.5800 0.5400 0.5700 277,259 +0.05(+9.62%)
May 20, 2022 0.5200 0 -0.03(-5.45%)
May 19, 2022 0.5700 0.5800 0.5400 0.5500 366,661 -0.01(-1.79%)
May 18, 2022 0.6400 0.6500 0.5600 0.5600 646,045 -0.08(-12.50%)
May 17, 2022 0.7100 0.7100 0.6400 0.6400 597,054 -0.01(-1.54%)
May 16, 2022 0.6400 0.7000 0.6200 0.6500 355,946 +0.01(+1.56%)
May 13, 2022 0.8200 0.8200 0.5600 0.6400 1,778,269 -0.14(-17.95%)
May 12, 2022 0.8500 0.8600 0.7600 0.7800 400,158 -0.05(-6.02%)
May 11, 2022 0.9200 0.9600 0.8100 0.8300 223,606 -0.07(-7.78%)
May 10, 2022 0.9500 0.9900 0.8600 0.9000 358,938 -0.05(-5.26%)
May 09, 2022 1.020 1.030 0.9500 0.9500 155,776 -0.07(-6.86%)
May 06, 2022 1.030 1.060 1.020 1.020 131,339 -0.01(-0.97%)
May 05, 2022 1.090 1.110 1.030 1.030 126,408 -0.05(-4.63%)
May 04, 2022 1.090 1.100 1.050 1.080 164,084 +0.02(+1.89%)
May 03, 2022 1.110 1.150 1.060 1.060 135,929 -0.07(-6.19%)
May 02, 2022 1.170 1.170 1.090 1.130 84,766 +0.01(+0.89%)
Apr 29, 2022 1.100 1.180 1.100 1.120 86,173 -0.01(-0.88%)
Apr 28, 2022 1.110 1.140 1.060 1.130 215,777 +0.04(+3.67%)
Apr 27, 2022 1.180 1.200 1.070 1.090 159,579 -0.07(-6.03%)
Apr 26, 2022 1.170 1.200 1.160 1.160 80,205 -0.05(-4.13%)
Apr 25, 2022 1.170 1.220 1.170 1.210 70,299 +0.01(+0.83%)
Apr 22, 2022 1.290 1.290 1.200 1.200 50,443 -0.04(-3.23%)
Apr 21, 2022 1.240 1.250 1.210 1.240 95,096 +0.02(+1.64%)
Apr 20, 2022 1.230 1.230 1.190 1.220 81,992 -0.01(-0.81%)
Apr 19, 2022 1.220 1.250 1.210 1.230 45,042 +0.00(+0.00%)
Apr 18, 2022 1.250 1.260 1.210 1.230 93,684 -0.01(-0.81%)
Apr 14, 2022 1.240 0 -0.03(-2.36%)
Apr 13, 2022 1.250 1.290 1.240 1.270 145,289 +0.03(+2.42%)
Apr 12, 2022 1.280 1.330 1.240 1.240 84,484 -0.04(-3.13%)
Apr 11, 2022 1.250 1.290 1.230 1.280 118,833 +0.00(+0.00%)
Apr 08, 2022 1.260 1.310 1.210 1.280 161,832 +0.03(+2.40%)
Apr 07, 2022 1.290 1.310 1.250 1.250 190,098 -0.04(-3.10%)
Apr 06, 2022 1.330 1.350 1.290 1.290 147,537 -0.03(-2.27%)
Apr 05, 2022 1.370 1.380 1.320 1.320 169,371 -0.06(-4.35%)
Apr 04, 2022 1.400 1.440 1.370 1.380 189,673 -0.01(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.