Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2200 -0.0150 (-6.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2024 0.2300 0.2300 0.2150 0.2200 30,475 -0.01(-6.38%)
May 30, 2024 0.2400 0.2400 0.2350 0.2350 3,062 -0.01(-4.08%)
May 29, 2024 0.2400 0.2450 0.2400 0.2450 2,000 +0.01(+2.08%)
May 28, 2024 0.2400 0.2450 0.2350 0.2400 33,554 +0.00(+0.00%)
May 27, 2024 0.2250 0.2400 0.2250 0.2400 4,557 +0.00(+0.00%)
May 24, 2024 0.2350 0.2450 0.2350 0.2400 12,000 +0.01(+2.13%)
May 23, 2024 0.2450 0.2450 0.2350 0.2350 14,005 -0.01(-2.08%)
May 22, 2024 0.2300 0.2450 0.2300 0.2400 8,182 -0.01(-2.04%)
May 21, 2024 0.2500 0.2500 0.2300 0.2450 63,672 -0.01(-2.00%)
May 17, 2024 0.2500 0 +0.02(+8.70%)
May 16, 2024 0.2250 0.2500 0.2250 0.2300 36,750 -0.01(-4.17%)
May 15, 2024 0.2400 0.2400 0.2400 0.2400 1,000 -0.01(-2.04%)
May 14, 2024 0.2250 0.2450 0.2250 0.2450 3,665 -0.01(-2.00%)
May 13, 2024 0.2350 0.2500 0.2200 0.2500 174,018 +0.02(+8.70%)
May 10, 2024 0.2300 0.2350 0.2300 0.2300 14,020 +0.00(+0.00%)
May 09, 2024 0.2300 0.2600 0.2250 0.2300 321,172 -0.02(-9.80%)
May 08, 2024 0.2600 0.2600 0.2450 0.2550 42,744 -0.01(-3.77%)
May 07, 2024 0.2600 0.2700 0.2600 0.2650 14,487 +0.00(+0.00%)
May 06, 2024 0.2800 0.2800 0.2650 0.2650 4,429 -0.02(-5.36%)
May 03, 2024 0.2850 0.2900 0.2650 0.2800 19,538 +0.00(+0.00%)
May 02, 2024 0.2750 0.2800 0.2700 0.2800 20,525 +0.03(+9.80%)
May 01, 2024 0.3400 0.3550 0.2550 0.2550 316,879 -0.08(-22.73%)
Apr 30, 2024 0.2550 0.3300 0.2550 0.3300 150,966 +0.06(+22.22%)
Apr 29, 2024 0.2600 0.2700 0.2600 0.2700 11,501 +0.01(+3.85%)
Apr 26, 2024 0.2600 0.2800 0.2600 0.2600 20,722 -0.01(-3.70%)
Apr 25, 2024 0.2950 0.2950 0.2700 0.2700 6,291 -0.02(-6.90%)
Apr 24, 2024 0.2900 0.2900 0.2900 0.2900 10,756 -0.02(-4.92%)
Apr 23, 2024 0.3100 0.3100 0.2900 0.3050 26,714 +0.01(+3.39%)
Apr 22, 2024 0.3000 0.3050 0.2800 0.2950 24,508 -0.01(-3.28%)
Apr 19, 2024 0.2850 0.3050 0.2850 0.3050 7,383 +0.02(+7.02%)
Apr 18, 2024 0.2750 0.2850 0.2750 0.2850 10,040 -0.01(-1.72%)
Apr 17, 2024 0.2900 0.2900 0.2850 0.2900 5,600 +0.00(+0.00%)
Apr 16, 2024 0.3000 0.3000 0.2900 0.2900 2,500 +0.00(+0.00%)
Apr 15, 2024 0.2700 0.2950 0.2700 0.2900 24,833 +0.00(+0.00%)
Apr 12, 2024 0.3100 0.3100 0.2850 0.2900 79,900 -0.02(-4.92%)
Apr 11, 2024 0.2950 0.3050 0.2950 0.3050 14,000 -0.01(-1.61%)
Apr 10, 2024 0.3050 0.3100 0.3000 0.3100 33,212 +0.01(+1.64%)
Apr 09, 2024 0.3200 0.3200 0.2900 0.3050 52,303 -0.02(-4.69%)
Apr 08, 2024 0.3050 0.3200 0.3050 0.3200 56,618 -0.01(-1.54%)
Apr 05, 2024 0.3450 0.3450 0.3100 0.3250 133,341 -0.02(-4.41%)
Apr 04, 2024 0.3250 0.3700 0.3200 0.3400 258,238 +0.02(+6.25%)
Apr 03, 2024 0.2700 0.3200 0.2650 0.3200 128,608 +0.04(+16.36%)
Apr 02, 2024 0.2900 0.2950 0.2500 0.2750 27,823 -0.01(-1.79%)
Apr 01, 2024 0.2550 0.2800 0.2550 0.2800 13,278 +0.01(+1.82%)
Mar 28, 2024 0.2750 0 +0.01(+1.85%)
Mar 27, 2024 0.2600 0.2750 0.2450 0.2700 39,825 +0.01(+3.85%)
Mar 26, 2024 0.2300 0.2600 0.2250 0.2600 60,568 +0.03(+10.64%)
Mar 25, 2024 0.2400 0.2400 0.2300 0.2350 12,221 +0.01(+4.44%)
Mar 22, 2024 0.2350 0.2400 0.2250 0.2250 33,779 -0.01(-6.25%)
Mar 21, 2024 0.2450 0.2500 0.2250 0.2400 58,683 +0.00(+0.00%)
Mar 20, 2024 0.2500 0.2700 0.2400 0.2400 115,817 +0.01(+2.13%)
Mar 19, 2024 0.2250 0.2400 0.2250 0.2350 77,683 +0.01(+6.82%)
Mar 18, 2024 0.2100 0.2250 0.2000 0.2200 88,198 +0.02(+7.32%)
Mar 15, 2024 0.1950 0.2050 0.1900 0.2050 26,402 +0.01(+7.89%)
Mar 14, 2024 0.2050 0.2050 0.1900 0.1900 20,427 -0.01(-5.00%)
Mar 13, 2024 0.2050 0.2050 0.2000 0.2000 18,553 +0.00(+0.00%)
Mar 12, 2024 0.2050 0.2100 0.2000 0.2000 6,810 +0.00(+0.00%)
Mar 11, 2024 0.2000 0.2000 0.2000 0.2000 1,799 +0.00(+0.00%)
Mar 08, 2024 0.2000 0.2000 0.1900 0.2000 40,090 +0.00(+0.00%)
Mar 07, 2024 0.2150 0.2200 0.1950 0.2000 103,323 -0.01(-6.98%)
Mar 06, 2024 0.2100 0.2150 0.2100 0.2150 13,290 +0.01(+4.88%)
Mar 05, 2024 0.2100 0.2150 0.2050 0.2050 9,908 -0.01(-2.38%)
Mar 04, 2024 0.2100 0.2150 0.2100 0.2100 17,662 +0.00(+0.00%)
Mar 01, 2024 0.2150 0.2200 0.2100 0.2100 6,578 +0.01(+5.00%)
Feb 29, 2024 0.2000 0.2000 0.1900 0.2000 11,301 +0.00(+0.00%)
Feb 28, 2024 0.2000 0.2000 0.1950 0.2000 13,218 +0.00(+0.00%)
Feb 27, 2024 0.1950 0.2000 0.1850 0.2000 22,171 +0.01(+5.26%)
Feb 26, 2024 0.1950 0.1950 0.1900 0.1900 35,248 -0.01(-2.56%)
Feb 23, 2024 0.1800 0.1950 0.1800 0.1950 10,069 +0.02(+8.33%)
Feb 22, 2024 0.2000 0.2000 0.1800 0.1800 306,707 -0.01(-5.26%)
Feb 21, 2024 0.1900 0.2400 0.1850 0.1900 296,517 +0.00(+0.00%)
Feb 20, 2024 0.1850 0.2000 0.1800 0.1900 18,333 +0.00(+0.00%)
Feb 16, 2024 0.1900 0 +0.01(+2.70%)
Feb 15, 2024 0.1950 0.1950 0.1850 0.1850 52,089 -0.01(-2.63%)
Feb 14, 2024 0.1950 0.1950 0.1900 0.1900 33,350 -0.01(-2.56%)
Feb 13, 2024 0.2000 0.2000 0.1900 0.1950 117,783 +0.00(+0.00%)
Feb 12, 2024 0.2000 0.2050 0.1900 0.1950 267,682 -0.01(-4.88%)
Feb 09, 2024 0.2000 0.2150 0.1900 0.2050 931,025 +0.01(+5.13%)
Feb 08, 2024 0.2050 0.2100 0.1900 0.1950 459,396 -0.01(-7.14%)
Feb 07, 2024 0.2400 0.2400 0.2050 0.2100 236,539 -0.02(-6.67%)
Feb 06, 2024 0.2300 0.2350 0.2250 0.2250 94,985 +0.00(+0.00%)
Feb 05, 2024 0.2350 0.2400 0.2250 0.2250 55,899 -0.01(-4.26%)
Feb 02, 2024 0.2450 0.2450 0.2350 0.2350 12,000 -0.02(-6.00%)
Feb 01, 2024 0.2500 0.2600 0.2400 0.2500 66,294 +0.01(+4.17%)
Jan 31, 2024 0.2400 0.2500 0.2400 0.2400 80,746 -0.01(-4.00%)
Jan 30, 2024 0.2550 0.2550 0.2450 0.2500 64,910 +0.00(+0.00%)
Jan 29, 2024 0.2500 0.2550 0.2500 0.2500 9,075 -0.01(-3.85%)
Jan 26, 2024 0.2650 0.2650 0.2600 0.2600 35,611 +0.00(+0.00%)
Jan 25, 2024 0.2550 0.2750 0.2500 0.2600 88,212 +0.01(+1.96%)
Jan 24, 2024 0.2550 0.2550 0.2500 0.2550 61,115 +0.00(+0.00%)
Jan 23, 2024 0.2550 0.2600 0.2550 0.2550 15,153 -0.01(-1.92%)
Jan 22, 2024 0.2700 0.2750 0.2600 0.2600 46,548 +0.00(+0.00%)
Jan 19, 2024 0.2700 0.2700 0.2600 0.2600 17,751 -0.01(-3.70%)
Jan 18, 2024 0.2800 0.2800 0.2700 0.2700 3,300 +0.00(+0.00%)
Jan 17, 2024 0.2800 0.2800 0.2650 0.2700 84,508 -0.01(-3.57%)
Jan 16, 2024 0.2750 0.2900 0.2750 0.2800 121,471 -0.01(-3.45%)
Jan 15, 2024 0.2650 0.3000 0.2650 0.2900 39,503 +0.03(+11.54%)
Jan 12, 2024 0.2700 0.2700 0.2600 0.2600 12,089 -0.01(-3.70%)
Jan 11, 2024 0.2700 0.2700 0.2600 0.2700 52,303 +0.00(+0.00%)
Jan 10, 2024 0.2800 0.2800 0.2700 0.2700 1,961 +0.00(+0.00%)
Jan 09, 2024 0.2750 0.2750 0.2700 0.2700 7,700 +0.00(+0.00%)
Jan 08, 2024 0.2800 0.2850 0.2650 0.2700 85,752 -0.01(-5.26%)
Jan 05, 2024 0.2700 0.2850 0.2700 0.2850 39,874 +0.00(+0.00%)
Jan 04, 2024 0.2800 0.2850 0.2750 0.2850 9,907 +0.01(+3.64%)
Jan 03, 2024 0.2700 0.2800 0.2700 0.2750 9,540 +0.01(+1.85%)
Jan 02, 2024 0.2700 0.2800 0.2700 0.2700 25,135 +0.00(+0.00%)
Dec 29, 2023 0.2700 0 -0.01(-3.57%)
Dec 28, 2023 0.2750 0.2800 0.2650 0.2800 58,698 +0.01(+1.82%)
Dec 27, 2023 0.2700 0.2800 0.2700 0.2750 48,630 +0.00(+0.00%)
Dec 22, 2023 0.2750 0 -0.01(-1.79%)
Dec 21, 2023 0.3050 0.3100 0.2800 0.2800 23,720 -0.01(-3.45%)
Dec 20, 2023 0.2750 0.2950 0.2750 0.2900 13,935 +0.01(+1.75%)
Dec 19, 2023 0.2850 0.2950 0.2800 0.2850 11,218 +0.00(+1.79%)
Dec 18, 2023 0.2900 0.2900 0.2800 0.2800 69,639 -0.01(-3.45%)
Dec 15, 2023 0.3050 0.3050 0.2900 0.2900 10,159 -0.01(-3.33%)
Dec 14, 2023 0.2750 0.3350 0.2750 0.3000 149,341 +0.02(+7.14%)
Dec 13, 2023 0.2800 0.3100 0.2800 0.2800 47,676 -0.00(-1.75%)
Dec 12, 2023 0.3050 0.3100 0.2800 0.2850 27,850 -0.01(-1.72%)
Dec 11, 2023 0.2900 0.3300 0.2900 0.2900 113,221 -0.03(-9.38%)
Dec 08, 2023 0.2750 0.3300 0.2750 0.3200 193,681 +0.03(+10.34%)
Dec 07, 2023 0.2700 0.2900 0.2700 0.2900 89,532 +0.03(+11.54%)
Dec 06, 2023 0.2650 0.2750 0.2600 0.2600 32,722 -0.02(-5.45%)
Dec 05, 2023 0.2850 0.2850 0.2700 0.2750 9,885 -0.01(-3.51%)
Dec 04, 2023 0.2600 0.2900 0.2600 0.2850 40,690 +0.02(+7.55%)
Dec 01, 2023 0.2600 0.2750 0.2600 0.2650 31,952 +0.00(+0.00%)
Nov 30, 2023 0.2650 0.2650 0.2650 0.2650 6,752 -0.01(-1.85%)
Nov 29, 2023 0.2900 0.2900 0.2700 0.2700 33,380 -0.02(-6.90%)
Nov 28, 2023 0.2400 0.2950 0.2400 0.2900 30,368 +0.02(+7.41%)
Nov 27, 2023 0.2750 0.2800 0.2700 0.2700 38,025 +0.01(+1.89%)
Nov 24, 2023 0.2950 0.2950 0.2650 0.2650 1,861 -0.02(-8.62%)
Nov 23, 2023 0.2900 0.2900 0.2800 0.2900 5,200 +0.01(+1.75%)
Nov 22, 2023 0.2900 0.2900 0.2750 0.2850 4,197 +0.02(+7.55%)
Nov 21, 2023 0.2700 0.2700 0.2600 0.2650 79,837 +0.00(+0.00%)
Nov 20, 2023 0.2700 0.2750 0.2625 0.2650 24,462 -0.01(-1.85%)
Nov 17, 2023 0.2900 0.3000 0.2600 0.2700 407,823 -0.03(-10.00%)
Nov 16, 2023 0.3000 0.3200 0.2900 0.3000 53,471 -0.01(-1.64%)
Nov 15, 2023 0.3200 0.3200 0.3000 0.3050 32,536 +0.00(+0.00%)
Nov 14, 2023 0.2900 0.3200 0.2900 0.3050 33,209 +0.02(+5.17%)
Nov 13, 2023 0.3200 0.3200 0.2900 0.2900 69,766 -0.04(-10.77%)
Nov 10, 2023 0.3200 0.3400 0.3200 0.3250 84,727 -0.01(-1.52%)
Nov 09, 2023 0.3500 0.3500 0.3300 0.3300 29,953 -0.02(-7.04%)
Nov 08, 2023 0.3500 0.3600 0.3450 0.3550 40,235 +0.00(+0.00%)
Nov 07, 2023 0.3700 0.3700 0.3500 0.3550 29,521 -0.01(-1.39%)
Nov 06, 2023 0.4000 0.4000 0.3600 0.3600 52,451 -0.01(-2.70%)
Nov 03, 2023 0.3600 0.3750 0.3600 0.3700 21,848 -0.01(-1.33%)
Nov 02, 2023 0.3400 0.3750 0.3400 0.3750 122,831 +0.03(+10.29%)
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.