Skip to main content
Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.140
-0.005 (-3.45%)
At close: Dec 5, 2025

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.150.150.140.140.14-3.45%4,537
Dec 4, 20250.140.150.140.150.15-6,275
Dec 3, 20250.150.150.150.150.15-8,520
Dec 1, 20250.120.150.120.150.1511.54%48,971
Nov 28, 20250.160.160.130.130.13-13.33%51,893
Nov 26, 20250.130.150.130.150.1511.11%393,843
Nov 25, 20250.140.140.140.140.148.00%750
Nov 24, 20250.140.140.130.130.13-7.41%113,033
Nov 21, 20250.130.140.130.140.1412.50%5,546
Nov 20, 20250.130.130.120.120.12-14.29%25,839
Nov 18, 20250.140.140.130.140.143.70%13,376
Nov 17, 20250.140.140.130.140.148.00%102,963
Nov 14, 20250.120.130.120.130.134.17%193,572
Nov 13, 20250.120.140.110.120.124.35%688,067
Nov 12, 20250.180.180.110.120.12-36.11%1,883,995
Nov 11, 20250.190.210.180.180.18-14.29%48,492
Nov 10, 20250.220.220.190.210.212.44%12,653
Nov 7, 20250.200.210.200.210.212.50%24,506
Nov 5, 20250.190.200.190.200.208.11%33,000
Nov 4, 20250.180.190.180.190.19-7.50%20,968
Nov 3, 20250.190.200.190.200.202.56%14,487
Oct 31, 20250.220.220.190.200.20-15.22%413,053
Oct 30, 20250.220.230.220.230.236.98%2,800
Oct 29, 20250.220.230.220.220.22-6.52%13,367
Oct 28, 20250.220.230.220.230.232.22%15,983
Oct 27, 20250.240.240.220.230.23-6.25%28,500
Oct 24, 20250.230.250.230.240.2411.63%76,948
Oct 23, 20250.240.240.220.220.22-10.42%188,806
Oct 22, 20250.260.260.240.240.24-2.04%101,100
Oct 21, 20250.250.260.250.250.25-2.00%34,550
Oct 20, 20250.250.260.250.250.25-35,000
Oct 17, 20250.250.260.250.250.25-19,153
Oct 16, 20250.250.260.240.250.25-3.85%45,619
Oct 15, 20250.240.270.240.260.266.12%136,158
Oct 14, 20250.240.260.240.250.252.08%93,196
Oct 10, 20250.250.260.240.240.24-7.69%24,697
Oct 9, 20250.260.270.250.260.266.12%61,173
Oct 8, 20250.270.270.230.250.25-9.26%147,291
Oct 7, 20250.260.270.260.270.27-1.82%113,977
Oct 6, 20250.260.280.260.280.28-1.79%103,133
Oct 3, 20250.290.290.270.280.283.70%71,275
Oct 2, 20250.250.280.230.270.2720.00%261,757
Oct 1, 20250.240.260.220.230.23-4.26%305,287
Sep 30, 20250.270.300.210.240.24-9.62%691,209
Sep 29, 20250.150.270.150.260.2692.59%1,414,158
Sep 26, 20250.150.150.140.140.14-10.00%347,615
Sep 25, 20250.160.160.150.150.15-27,974
Sep 24, 20250.140.150.140.150.15-43,200
Sep 23, 20250.150.150.150.150.15-35,245
Sep 22, 20250.150.160.150.150.157.14%40,588
Sep 19, 20250.140.140.140.140.14-3.45%1,122
Sep 18, 20250.150.150.140.150.153.57%39,613
Sep 17, 20250.140.150.140.140.14-5,800
Sep 16, 20250.140.140.140.140.14-2,606
Sep 15, 20250.150.150.140.140.14-3.45%3,281
Sep 12, 20250.140.150.140.150.153.57%5,666
Sep 11, 20250.140.140.140.140.14-3.45%23,853
Sep 10, 20250.150.150.150.150.153.57%44,035
Sep 9, 20250.140.140.140.140.14-24,353
Sep 8, 20250.140.140.140.140.143.70%18,259
Sep 5, 20250.140.140.130.140.143.85%52,200
Sep 4, 20250.130.130.130.130.13-3.70%1,500
Sep 3, 20250.140.140.140.140.143.85%23,000
Sep 2, 20250.140.140.130.130.13-3.70%32,615
Aug 29, 20250.140.140.140.140.143.85%2,000
Aug 28, 20250.130.140.130.130.13-91,051
Aug 27, 20250.130.130.130.130.134.00%31,800
Aug 26, 20250.130.130.130.130.13-4,200
Aug 25, 20250.130.140.130.130.13-16,714
Aug 22, 20250.130.130.130.130.13-86,709
Aug 21, 20250.130.130.130.130.13-21,705
Aug 20, 20250.130.130.130.130.13-800
Aug 19, 20250.140.150.130.130.13-7.41%46,545
Aug 18, 20250.130.140.130.140.14-15.62%92,581
Aug 15, 20250.140.160.120.160.16-3.03%200,483
Aug 14, 20250.180.180.170.170.17-5.71%14,248
Aug 13, 20250.180.190.170.180.186.06%68,556
Aug 12, 20250.150.170.150.170.1713.79%92,906
Aug 11, 20250.150.150.130.150.153.57%227,462
Aug 8, 20250.130.140.130.140.143.70%2,770
Aug 7, 20250.130.140.130.140.1412.50%35,635
Aug 6, 20250.120.130.120.120.12-7.69%67,115
Aug 5, 20250.120.130.120.130.138.33%13,875
Aug 1, 20250.130.130.120.120.12-4.00%11,050
Jul 31, 20250.130.130.130.130.134.17%2,848
Jul 30, 20250.120.120.120.120.12-4.00%981
Jul 29, 20250.130.130.130.130.13-11,271
Jul 28, 20250.130.130.130.130.13-550
Jul 25, 20250.130.130.130.130.134.17%988
Jul 24, 20250.120.120.120.120.12-4.00%1,500
Jul 23, 20250.130.130.130.130.13-3.85%1,100
Jul 22, 20250.130.130.120.130.138.33%42,511
Jul 21, 20250.130.130.120.120.12-14,790
Jul 18, 20250.120.120.120.120.12-7.69%3,100
Jul 17, 20250.130.130.130.130.138.33%16,100
Jul 16, 20250.120.130.120.120.12-4,750
Jul 15, 20250.120.120.120.120.12-4.00%13,500
Jul 14, 20250.130.130.130.130.13-3.85%6,605
Jul 11, 20250.130.130.130.130.13-3.70%21,500
Jul 10, 20250.140.140.130.140.143.85%34,000