ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Charlotte's Web Holdings Inc (TSX:CWEB)

0.7600 +0.0500 (+7.04%)
Streaming Delayed Price Updated: 12:48 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.6400 0.7500 0.6300 0.7100 141,615 +0.07(+10.94%)
Feb 05, 2026 0.6200 0.6800 0.6200 0.6400 61,827 -0.01(-1.54%)
Feb 04, 2026 0.6700 0.6800 0.6200 0.6500 54,566 -0.02(-2.99%)
Feb 03, 2026 0.7800 0.7800 0.6100 0.6700 183,034 -0.11(-14.10%)
Feb 02, 2026 0.7300 0.8000 0.6600 0.7800 122,569 +0.08(+11.43%)
Jan 30, 2026 0.6500 0.7500 0.6400 0.7000 226,825 +0.11(+18.64%)
Jan 29, 2026 0.7100 0.7900 0.5900 0.5900 604,676 -0.13(-18.06%)
Jan 28, 2026 0.5800 0.7200 0.5800 0.7200 438,558 +0.13(+22.03%)
Jan 27, 2026 0.5700 0.5900 0.5600 0.5900 50,563 +0.01(+1.72%)
Jan 26, 2026 0.5300 0.5800 0.5300 0.5800 138,867 +0.05(+9.43%)
Jan 23, 2026 0.5000 0.5300 0.5000 0.5300 89,384 +0.02(+3.92%)
Jan 22, 2026 0.4500 0.5200 0.4500 0.5100 49,277 +0.03(+6.25%)
Jan 21, 2026 0.5100 0.5100 0.4300 0.4800 202,345 -0.01(-2.04%)
Jan 20, 2026 0.5200 0.5200 0.4900 0.4900 48,477 -0.03(-5.77%)
Jan 19, 2026 0.5100 0.5200 0.5100 0.5200 20,151 -0.03(-5.45%)
Jan 16, 2026 0.5100 0.5500 0.5100 0.5500 179,306 +0.05(+10.00%)
Jan 15, 2026 0.5100 0.5100 0.4950 0.5000 120,994 -0.01(-1.96%)
Jan 14, 2026 0.5100 0.5200 0.5000 0.5100 33,904 -0.02(-3.77%)
Jan 13, 2026 0.4900 0.5300 0.4900 0.5300 23,537 +0.03(+6.00%)
Jan 12, 2026 0.4700 0.5100 0.4700 0.5000 50,390 -0.01(-1.96%)
Jan 09, 2026 0.4900 0.5400 0.4850 0.5100 66,991 -0.02(-3.77%)
Jan 08, 2026 0.4800 0.5300 0.4750 0.5300 95,870 +0.06(+11.58%)
Jan 07, 2026 0.4700 0.5100 0.4200 0.4750 248,852 +0.01(+2.15%)
Jan 06, 2026 0.5600 0.5600 0.4650 0.4650 102,542 -0.09(-15.45%)
Jan 05, 2026 0.5500 0.5500 0.5200 0.5500 45,393 -0.01(-1.79%)
Jan 02, 2026 0.5600 0.5700 0.5100 0.5600 97,552 +0.07(+13.13%)
Dec 31, 2025 0.4950 0 -0.05(-8.33%)
Dec 30, 2025 0.5700 0.5800 0.4900 0.5400 287,083 -0.02(-3.57%)
Dec 29, 2025 0.4700 0.5900 0.4600 0.5600 651,738 +0.10(+20.43%)
Dec 24, 2025 0.4650 0 +0.08(+19.23%)
Dec 23, 2025 0.3750 0.4150 0.3600 0.3900 281,892 +0.01(+2.63%)
Dec 22, 2025 0.3000 0.3800 0.3000 0.3800 501,143 +0.10(+33.33%)
Dec 19, 2025 0.2850 0.3750 0.2700 0.2850 1,096,720 +0.00(+1.79%)
Dec 18, 2025 0.2300 0.3550 0.2200 0.2800 1,713,530 +0.06(+27.27%)
Dec 17, 2025 0.2300 0.2300 0.2050 0.2200 110,063 +0.01(+4.76%)
Dec 16, 2025 0.1950 0.2100 0.1950 0.2100 72,338 +0.01(+5.00%)
Dec 15, 2025 0.2000 0.2100 0.1850 0.2000 104,997 +0.01(+5.26%)
Dec 12, 2025 0.1600 0.2000 0.1600 0.1900 334,436 +0.05(+40.74%)
Dec 11, 2025 0.1300 0.1350 0.1300 0.1350 26,230 +0.00(+0.00%)
Dec 10, 2025 0.1350 0.1350 0.1350 0.1350 18,500 +0.00(+0.00%)
Dec 09, 2025 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Dec 08, 2025 0.1300 0.1400 0.1300 0.1350 8,259 -0.01(-3.57%)
Dec 05, 2025 0.1450 0.1450 0.1400 0.1400 4,537 -0.00(-3.45%)
Dec 04, 2025 0.1350 0.1450 0.1350 0.1450 6,275 +0.00(+0.00%)
Dec 03, 2025 0.1450 0.1450 0.1450 0.1450 8,520 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.