Skip to main content
Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.970
-0.050 (-4.90%)
Mar 9, 2026, 3:30 PM EST

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.021.020.960.98--3.92%47,639
Mar 6, 20260.971.080.971.021.025.15%201,321
Mar 5, 20261.041.050.970.970.97-2.02%45,151
Mar 4, 20260.961.080.960.990.99-2.94%86,377
Mar 3, 20260.841.040.841.021.028.51%111,853
Mar 2, 20260.971.000.940.940.94-5.05%193,073
Feb 27, 20260.991.090.940.990.99-7.48%395,561
Feb 26, 20260.981.110.981.071.078.08%219,635
Feb 25, 20260.971.040.970.990.991.02%100,425
Feb 24, 20260.870.980.740.980.9813.95%271,152
Feb 23, 20261.041.040.810.860.86-18.10%602,627
Feb 20, 20261.271.330.931.051.05-18.60%446,874
Feb 19, 20261.221.291.221.291.294.88%314,964
Feb 18, 20261.101.231.081.231.2316.04%405,566
Feb 17, 20261.001.101.001.061.060.95%393,409
Feb 13, 20260.961.060.951.051.0511.70%286,787
Feb 12, 20261.011.010.910.940.94-2.08%123,744
Feb 11, 20260.891.040.820.960.967.87%686,548
Feb 10, 20260.770.910.770.890.8917.11%560,827
Feb 9, 20260.680.790.680.760.767.04%183,068
Feb 6, 20260.640.750.630.710.7110.94%141,615
Feb 5, 20260.620.680.620.640.64-1.54%61,827
Feb 4, 20260.670.680.620.650.65-2.99%54,566
Feb 3, 20260.780.780.610.670.67-14.10%183,034
Feb 2, 20260.730.800.660.780.7811.43%122,569
Jan 30, 20260.650.750.640.700.7018.64%226,825
Jan 29, 20260.710.790.590.590.59-18.06%604,676
Jan 28, 20260.580.720.580.720.7222.03%438,558
Jan 27, 20260.570.590.560.590.591.72%50,563
Jan 26, 20260.530.580.530.580.589.43%138,867
Jan 23, 20260.500.530.500.530.533.92%89,384
Jan 22, 20260.450.520.450.510.516.25%49,277
Jan 21, 20260.510.510.430.480.48-2.04%202,345
Jan 20, 20260.520.520.490.490.49-5.77%48,477
Jan 19, 20260.510.520.510.520.52-5.45%20,151
Jan 16, 20260.510.550.510.550.5510.00%179,306
Jan 15, 20260.510.510.500.500.50-1.96%120,994
Jan 14, 20260.510.520.500.510.51-3.77%33,904
Jan 13, 20260.490.530.490.530.536.00%23,537
Jan 12, 20260.470.510.470.500.50-1.96%50,390
Jan 9, 20260.490.540.490.510.51-3.77%66,991
Jan 8, 20260.480.530.480.530.5311.58%95,870
Jan 7, 20260.470.510.420.480.482.15%248,852
Jan 6, 20260.560.560.470.470.47-15.45%102,542
Jan 5, 20260.550.550.520.550.55-1.79%45,393
Jan 2, 20260.560.570.510.560.5613.13%97,552
Dec 31, 20250.570.570.460.500.50-8.33%190,365
Dec 30, 20250.570.580.490.540.54-3.57%287,083
Dec 29, 20250.470.590.460.560.5620.43%651,738
Dec 24, 20250.370.470.350.470.4719.23%276,818
Dec 23, 20250.380.420.360.390.392.63%281,892
Dec 22, 20250.300.380.300.380.3833.33%501,143
Dec 19, 20250.290.380.270.290.291.79%1,096,720
Dec 18, 20250.230.360.220.280.2827.27%1,713,530
Dec 17, 20250.230.230.210.220.224.76%110,063
Dec 16, 20250.200.210.200.210.215.00%72,338
Dec 15, 20250.200.210.190.200.205.26%104,997
Dec 12, 20250.160.200.160.190.1940.74%334,436
Dec 11, 20250.130.140.130.140.14-26,230
Dec 10, 20250.140.140.140.140.14-18,500
Dec 9, 20250.140.140.140.140.14-2,500
Dec 8, 20250.130.140.130.140.14-3.57%8,259
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