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

Charlotte's Web Holdings Inc (TSX: CWEB )

0.2500 +0.0200 (+8.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 0.2550 0.2800 0.2550 0.2800 56,274 +0.02(+7.69%)
May 30, 2023 0.2850 0.3000 0.2600 0.2600 180,973 -0.05(-16.13%)
May 29, 2023 0.2950 0.3100 0.2900 0.3100 4,818 +0.02(+5.08%)
May 26, 2023 0.2950 0.3100 0.2950 0.2950 114,941 -0.01(-1.67%)
May 25, 2023 0.3050 0.3100 0.3000 0.3000 75,966 +0.00(+0.00%)
May 24, 2023 0.3000 0.3350 0.2900 0.3000 246,166 -0.01(-1.64%)
May 23, 2023 0.3050 0.3150 0.2950 0.3050 178,087 +0.01(+1.67%)
May 19, 2023 0.3000 0 -0.04(-11.76%)
May 18, 2023 0.3750 0.3750 0.3200 0.3400 628,877 -0.01(-2.86%)
May 17, 2023 0.4300 0.4300 0.3450 0.3500 1,033,969 -0.06(-14.11%)
May 16, 2023 0.4150 0.4200 0.4000 0.4075 86,816 -0.01(-1.81%)
May 15, 2023 0.4600 0.4600 0.4050 0.4150 66,940 +0.00(+0.00%)
May 12, 2023 0.4250 0.4250 0.4100 0.4150 75,841 -0.01(-1.19%)
May 11, 2023 0.4500 0.4500 0.4200 0.4200 57,907 -0.04(-8.70%)
May 10, 2023 0.4350 0.4650 0.4350 0.4600 12,668 +0.02(+4.55%)
May 09, 2023 0.4450 0.4800 0.4300 0.4400 57,445 -0.01(-2.22%)
May 08, 2023 0.4650 0.4800 0.4450 0.4500 38,778 -0.02(-4.26%)
May 05, 2023 0.4600 0.4900 0.4400 0.4700 25,041 +0.02(+4.44%)
May 04, 2023 0.4450 0.4650 0.4300 0.4500 23,460 -0.01(-1.10%)
May 03, 2023 0.4250 0.4900 0.4250 0.4550 13,263 -0.01(-1.09%)
May 02, 2023 0.5000 0.5000 0.4600 0.4600 19,081 -0.03(-6.12%)
May 01, 2023 0.4750 0.5000 0.4700 0.4900 57,014 +0.02(+5.38%)
Apr 28, 2023 0.4700 0.4700 0.4600 0.4650 16,650 +0.04(+8.14%)
Apr 27, 2023 0.4450 0.4700 0.4300 0.4300 111,150 -0.01(-1.15%)
Apr 26, 2023 0.4600 0.4600 0.4350 0.4350 29,343 -0.02(-3.33%)
Apr 25, 2023 0.4400 0.4600 0.4400 0.4500 31,850 +0.01(+1.12%)
Apr 24, 2023 0.4550 0.4550 0.4250 0.4450 40,877 -0.02(-3.26%)
Apr 21, 2023 0.4700 0.4700 0.4250 0.4600 27,996 +0.01(+2.22%)
Apr 20, 2023 0.4750 0.4750 0.4500 0.4500 51,910 -0.03(-6.25%)
Apr 19, 2023 0.4800 0.4900 0.4700 0.4800 23,380 +0.00(+0.00%)
Apr 18, 2023 0.4900 0.4950 0.4750 0.4800 17,348 +0.01(+1.05%)
Apr 17, 2023 0.4600 0.4750 0.4350 0.4750 55,305 +0.02(+4.40%)
Apr 14, 2023 0.4400 0.4550 0.4400 0.4550 15,281 +0.02(+3.41%)
Apr 13, 2023 0.4200 0.4500 0.4200 0.4400 25,350 +0.01(+2.33%)
Apr 12, 2023 0.4300 0.4400 0.4300 0.4300 14,500 +0.01(+2.38%)
Apr 11, 2023 0.4600 0.4600 0.4150 0.4200 195,614 -0.04(-7.69%)
Apr 10, 2023 0.4450 0.4650 0.4400 0.4550 122,216 +0.03(+5.81%)
Apr 06, 2023 0.4300 0 +0.03(+7.50%)
Apr 05, 2023 0.4200 0.4200 0.4000 0.4000 40,356 -0.04(-9.09%)
Apr 04, 2023 0.4400 0.4400 0.4200 0.4400 21,788 +0.00(+0.00%)
Apr 03, 2023 0.4400 0.4400 0.4150 0.4400 26,819 +0.01(+1.15%)
Mar 31, 2023 0.4100 0.4350 0.4100 0.4350 52,355 +0.01(+1.16%)
Mar 30, 2023 0.3950 0.4300 0.3950 0.4300 13,446 +0.02(+6.17%)
Mar 29, 2023 0.4050 0.4100 0.3950 0.4050 65,609 -0.00(-1.22%)
Mar 28, 2023 0.4350 0.4350 0.4000 0.4100 117,467 -0.03(-6.82%)
Mar 27, 2023 0.4350 0.4400 0.4150 0.4400 81,215 +0.02(+3.53%)
Mar 24, 2023 0.4350 0.4400 0.4250 0.4250 40,916 -0.02(-4.49%)
Mar 23, 2023 0.4200 0.4450 0.4200 0.4450 26,876 +0.02(+4.71%)
Mar 22, 2023 0.4400 0.4400 0.4250 0.4250 58,679 +0.01(+1.19%)
Mar 21, 2023 0.4250 0.4600 0.4200 0.4200 52,020 -0.01(-2.33%)
Mar 20, 2023 0.4150 0.4725 0.4150 0.4300 239,459 +0.02(+3.61%)
Mar 17, 2023 0.4450 0.4450 0.4050 0.4150 80,800 +0.00(+0.00%)
Mar 16, 2023 0.4250 0.4450 0.4100 0.4150 150,676 +0.00(+0.00%)
Mar 15, 2023 0.4600 0.4650 0.4100 0.4150 187,768 -0.05(-10.75%)
Mar 14, 2023 0.4850 0.4850 0.4475 0.4650 116,107 -0.02(-4.12%)
Mar 13, 2023 0.4850 0.4900 0.4800 0.4850 104,530 +0.00(+0.00%)
Mar 10, 2023 0.5100 0.5200 0.4800 0.4850 647,176 -0.02(-3.00%)
Mar 09, 2023 0.5100 0.5100 0.5000 0.5000 167,258 +0.00(+0.00%)
Mar 08, 2023 0.5300 0.5300 0.5000 0.5000 43,315 +0.00(+0.00%)
Mar 07, 2023 0.5200 0.5300 0.5000 0.5000 35,437 -0.02(-3.85%)
Mar 06, 2023 0.5200 0.5800 0.5200 0.5200 90,289 +0.00(+0.00%)
Mar 03, 2023 0.5200 0.5600 0.5200 0.5200 173,169 +0.01(+1.96%)
Mar 02, 2023 0.5100 0.5400 0.5000 0.5100 131,515 +0.00(+0.00%)
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.