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

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2250 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 7, 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 (%)
Aug 31, 2021 3.010 3.110 2.970 3.110 961,754 +0.10(+3.32%)
Aug 30, 2021 3.100 3.100 2.970 3.010 618,891 -0.10(-3.22%)
Aug 27, 2021 3.260 3.270 3.100 3.110 485,144 -0.13(-4.01%)
Aug 26, 2021 3.330 3.350 3.190 3.240 287,672 -0.10(-2.99%)
Aug 25, 2021 3.360 3.410 3.290 3.340 222,461 -0.07(-2.05%)
Aug 24, 2021 3.400 3.550 3.360 3.410 428,569 +0.00(+0.00%)
Aug 23, 2021 3.400 3.460 3.310 3.410 365,264 +0.04(+1.19%)
Aug 20, 2021 3.440 3.510 3.350 3.370 313,627 -0.07(-2.03%)
Aug 19, 2021 3.660 3.700 3.440 3.440 285,707 -0.22(-6.01%)
Aug 18, 2021 3.790 3.860 3.620 3.660 227,632 -0.10(-2.66%)
Aug 17, 2021 3.810 3.900 3.710 3.760 276,992 -0.08(-2.08%)
Aug 16, 2021 4.160 4.160 3.800 3.840 379,588 -0.37(-8.79%)
Aug 13, 2021 3.870 4.240 3.850 4.210 1,024,715 +0.34(+8.79%)
Aug 12, 2021 4.150 4.150 3.860 3.870 304,103 -0.26(-6.30%)
Aug 11, 2021 4.170 4.240 4.080 4.130 279,842 -0.04(-0.96%)
Aug 10, 2021 4.060 4.210 3.950 4.170 257,199 +0.11(+2.71%)
Aug 09, 2021 4.080 4.110 3.950 4.060 143,497 -0.01(-0.25%)
Aug 06, 2021 3.970 4.100 3.820 4.070 237,832 +0.22(+5.71%)
Aug 05, 2021 3.760 4.140 3.760 3.850 347,025 +0.04(+1.05%)
Aug 04, 2021 3.900 3.990 3.780 3.810 203,641 -0.11(-2.81%)
Aug 03, 2021 4.010 4.020 3.890 3.920 204,712 -0.09(-2.24%)
Jul 30, 2021 4.010 4.010 4.010 0 -0.06(-1.47%)
Jul 29, 2021 4.270 4.310 4.060 4.070 117,379 -0.18(-4.24%)
Jul 28, 2021 4.000 4.280 3.970 4.250 200,617 +0.33(+8.42%)
Jul 27, 2021 3.980 4.020 3.900 3.920 244,506 -0.10(-2.49%)
Jul 26, 2021 4.060 4.080 3.910 4.020 122,207 -0.02(-0.50%)
Jul 23, 2021 4.120 4.160 3.970 4.040 156,867 -0.05(-1.22%)
Jul 22, 2021 4.160 4.280 4.030 4.090 110,547 -0.08(-1.92%)
Jul 21, 2021 3.970 4.190 3.970 4.170 152,224 +0.17(+4.25%)
Jul 20, 2021 3.950 4.110 3.880 4.000 190,032 +0.06(+1.52%)
Jul 19, 2021 3.990 4.040 3.870 3.940 308,225 -0.08(-1.99%)
Jul 16, 2021 4.220 4.230 4.020 4.020 234,394 -0.16(-3.83%)
Jul 15, 2021 4.140 4.220 4.120 4.180 204,539 -0.01(-0.24%)
Jul 14, 2021 4.380 4.450 4.150 4.190 249,537 -0.22(-4.99%)
Jul 13, 2021 4.230 4.480 4.170 4.410 277,723 +0.23(+5.50%)
Jul 12, 2021 4.340 4.360 4.150 4.180 184,384 -0.11(-2.56%)
Jul 09, 2021 4.320 4.340 4.190 4.290 172,499 +0.01(+0.23%)
Jul 08, 2021 4.450 4.450 4.180 4.280 234,235 +0.00(+0.00%)
Jul 07, 2021 4.390 4.420 4.250 4.280 185,991 -0.11(-2.51%)
Jul 06, 2021 4.390 4.530 4.310 4.390 236,257 -0.03(-0.68%)
Jul 05, 2021 4.530 4.530 4.380 4.420 23,210 -0.11(-2.43%)
Jul 02, 2021 4.330 4.630 4.330 4.530 206,567 +0.10(+2.26%)
Jun 30, 2021 4.430 4.430 4.430 0 -0.05(-1.12%)
Jun 29, 2021 4.560 4.700 4.410 4.480 320,278 -0.10(-2.18%)
Jun 28, 2021 4.730 4.870 4.550 4.580 425,035 -0.23(-4.78%)
Jun 25, 2021 4.960 5.030 4.800 4.810 134,233 -0.18(-3.61%)
Jun 24, 2021 4.770 4.990 4.710 4.990 266,647 +0.25(+5.27%)
Jun 23, 2021 4.780 4.890 4.730 4.740 197,737 -0.04(-0.84%)
Jun 22, 2021 4.930 5.010 4.760 4.780 138,915 -0.19(-3.82%)
Jun 21, 2021 4.950 5.030 4.880 4.970 92,547 +0.04(+0.81%)
Jun 18, 2021 4.930 5.070 4.900 4.930 262,103 -0.10(-1.99%)
Jun 17, 2021 4.970 5.120 4.890 5.030 143,412 +0.13(+2.65%)
Jun 16, 2021 5.080 5.220 4.890 4.900 403,345 -0.18(-3.54%)
Jun 15, 2021 5.260 5.330 5.050 5.080 179,818 -0.20(-3.79%)
Jun 14, 2021 5.350 5.410 5.270 5.280 158,794 -0.07(-1.31%)
Jun 11, 2021 5.270 5.410 5.220 5.350 219,991 +0.10(+1.90%)
Jun 10, 2021 5.460 5.620 5.240 5.250 322,109 -0.36(-6.42%)
Jun 09, 2021 5.580 5.760 5.490 5.610 428,068 +0.04(+0.72%)
Jun 08, 2021 5.630 5.680 5.480 5.570 131,434 -0.08(-1.42%)
Jun 07, 2021 5.510 5.670 5.440 5.650 198,721 +0.13(+2.36%)
Jun 04, 2021 5.590 5.590 5.420 5.520 211,217 -0.05(-0.90%)
Jun 03, 2021 5.660 5.770 5.470 5.570 235,223 -0.16(-2.79%)
Jun 02, 2021 5.450 5.730 5.450 5.730 220,710 +0.29(+5.33%)
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.