• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Charlotte's Web Holdings Inc (TSX: CWEB )

    0.2350 UNCHANGED
    Streaming Delayed Price Updated: 3:56 PM EDT, Jul 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 (%)
    Jul 31, 2024 0.2300 0.2350 0.2200 0.2350 40,706 +0.00(+2.17%)
    Jul 30, 2024 0.2250 0.2350 0.2200 0.2300 34,510 +0.00(+0.00%)
    Jul 29, 2024 0.2400 0.2400 0.2300 0.2300 18,524 +0.00(+0.00%)
    Jul 26, 2024 0.2300 0.2400 0.2250 0.2300 16,528 -0.01(-4.17%)
    Jul 25, 2024 0.2300 0.2400 0.2300 0.2400 9,501 +0.01(+2.13%)
    Jul 24, 2024 0.2450 0.2450 0.2350 0.2350 8,301 +0.00(+0.00%)
    Jul 23, 2024 0.2300 0.2450 0.2300 0.2350 9,595 +0.00(+0.00%)
    Jul 22, 2024 0.2300 0.2450 0.2300 0.2350 10,250 -0.01(-2.08%)
    Jul 19, 2024 0.2300 0.2400 0.2300 0.2400 41,500 +0.01(+4.35%)
    Jul 18, 2024 0.2300 0.2500 0.2150 0.2300 59,980 -0.01(-4.17%)
    Jul 17, 2024 0.2350 0.2450 0.2350 0.2400 9,025 +0.00(+0.00%)
    Jul 16, 2024 0.2350 0.2450 0.2300 0.2400 64,075 +0.01(+2.13%)
    Jul 15, 2024 0.2300 0.2400 0.2300 0.2350 92,920 -0.01(-2.08%)
    Jul 12, 2024 0.2150 0.2400 0.2150 0.2400 29,050 +0.01(+4.35%)
    Jul 11, 2024 0.2150 0.2400 0.2150 0.2300 25,964 -0.00(-2.13%)
    Jul 10, 2024 0.2100 0.2400 0.2100 0.2350 17,289 +0.00(+2.17%)
    Jul 09, 2024 0.2300 0.2400 0.2300 0.2300 19,197 -0.00(-2.13%)
    Jul 08, 2024 0.2050 0.2400 0.2050 0.2350 68,570 +0.01(+3.30%)
    Jul 05, 2024 0.2300 0.2350 0.2250 0.2275 16,858 +0.00(+1.11%)
    Jul 04, 2024 0.2300 0.2300 0.2200 0.2250 12,551 -0.01(-2.17%)
    Jul 03, 2024 0.2200 0.2300 0.2200 0.2300 34,318 +0.03(+15.00%)
    Jul 02, 2024 0.2650 0.2700 0.2000 0.2000 433,171 -0.07(-25.93%)
    Jun 28, 2024 0.2700 0 +0.01(+1.89%)
    Jun 27, 2024 0.2650 0.2700 0.2500 0.2650 54,993 +0.02(+6.00%)
    Jun 26, 2024 0.2350 0.2550 0.2100 0.2500 69,578 +0.03(+13.64%)
    Jun 25, 2024 0.2350 0.2350 0.2050 0.2200 46,464 -0.01(-6.38%)
    Jun 24, 2024 0.2200 0.2350 0.2150 0.2350 42,641 +0.01(+6.82%)
    Jun 21, 2024 0.2050 0.2800 0.1800 0.2200 497,472 +0.02(+12.82%)
    Jun 20, 2024 0.1900 0.1950 0.1900 0.1950 23,970 +0.01(+2.63%)
    Jun 19, 2024 0.2000 0.2000 0.1900 0.1900 14,700 -0.01(-5.00%)
    Jun 18, 2024 0.2100 0.2100 0.1900 0.2000 81,439 -0.00(-2.44%)
    Jun 17, 2024 0.2150 0.2200 0.2000 0.2050 28,697 -0.01(-5.75%)
    Jun 14, 2024 0.2150 0.2250 0.2150 0.2175 7,447 +0.01(+3.57%)
    Jun 13, 2024 0.2150 0.2150 0.2100 0.2100 10,250 -0.01(-2.33%)
    Jun 12, 2024 0.2150 0.2150 0.2100 0.2150 16,666 +0.00(+0.00%)
    Jun 11, 2024 0.2150 0.2300 0.2100 0.2150 61,536 +0.00(+0.00%)
    Jun 10, 2024 0.2200 0.2250 0.2100 0.2150 58,333 -0.01(-4.44%)
    Jun 07, 2024 0.2300 0.2300 0.2200 0.2250 5,071 +0.00(+0.00%)
    Jun 06, 2024 0.2250 0.2250 0.2250 0.2250 2,500 +0.00(+0.00%)
    Jun 05, 2024 0.2350 0.2350 0.2250 0.2250 1,300 -0.01(-2.17%)
    Jun 04, 2024 0.2200 0.2300 0.2150 0.2300 85,710 +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.