Skip to main content
Charlotte's Web Holdings, Inc. (TSX:CWEB)
Canada flag Canada · Delayed Price · Currency is CAD
0.810
-0.080 (-8.99%)
Apr 28, 2026, 4:00 PM EST

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.840.880.810.810.81-8.99%87,146
Apr 27, 20260.951.000.870.890.89-8.25%262,570
Apr 24, 20260.830.990.810.970.9724.36%599,985
Apr 23, 20260.860.870.780.780.78-4.88%214,361
Apr 22, 20260.810.880.740.820.82-2.38%1,058,442
Apr 21, 20260.800.840.790.840.841.20%48,029
Apr 20, 20260.820.850.800.830.83-60,107
Apr 17, 20260.830.850.830.830.83-40,693
Apr 16, 20260.870.870.810.830.83-3.49%43,027
Apr 15, 20260.870.880.850.860.863.61%35,787
Apr 14, 20260.840.870.830.830.83-1.19%29,626
Apr 13, 20260.760.860.760.840.846.33%142,826
Apr 10, 20260.800.830.790.790.791.28%80,759
Apr 9, 20260.800.850.780.780.78-3.70%187,701
Apr 8, 20261.001.000.810.810.81-10.99%613,275
Apr 7, 20261.001.000.900.910.91-4.21%80,017
Apr 6, 20261.011.040.950.950.95-6.86%151,504
Apr 2, 20261.051.060.971.021.02-211,534
Apr 1, 20260.961.090.961.021.022.00%181,044
Mar 31, 20260.951.080.901.001.0012.36%139,006
Mar 30, 20260.960.980.840.890.89-5.32%166,867
Mar 27, 20260.970.980.940.940.94-3.09%66,202
Mar 26, 20260.971.010.960.970.97-3.00%49,189
Mar 25, 20261.011.100.991.001.004.17%146,545
Mar 24, 20261.001.000.890.960.96-174,280
Mar 23, 20260.991.030.920.960.96-3.03%195,041
Mar 20, 20261.171.170.990.990.99-16.10%391,769
Mar 19, 20260.991.190.991.181.189.26%407,041
Mar 18, 20261.021.110.961.081.088.00%561,047
Mar 17, 20260.751.000.741.001.0028.21%464,052
Mar 16, 20260.820.860.780.780.78-9.30%64,812
Mar 13, 20260.810.910.810.860.86-1.15%118,928
Mar 12, 20260.860.890.830.870.87-3.33%106,236
Mar 11, 20260.890.940.850.900.90-2.17%114,225
Mar 10, 20261.011.050.890.920.92-4.17%114,397
Mar 9, 20261.021.020.950.960.96-5.88%92,339
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