Charlotte's Web Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.280	0.280	0.270	0.280	0.280	9,900
2023-12-04	0.260	0.290	0.260	0.280	0.280	40,700
2023-12-01	0.260	0.280	0.260	0.270	0.270	32,000
2023-11-30	0.270	0.270	0.270	0.270	0.270	6,800
2023-11-29	0.290	0.290	0.270	0.270	0.270	33,400
2023-11-28	0.240	0.300	0.240	0.290	0.290	30,400
2023-11-27	0.280	0.280	0.270	0.270	0.270	38,000
2023-11-24	0.300	0.300	0.270	0.270	0.270	1,900
2023-11-23	0.290	0.290	0.280	0.290	0.290	5,000
2023-11-22	0.290	0.290	0.280	0.280	0.280	4,200
2023-11-21	0.270	0.270	0.260	0.270	0.270	79,800
2023-11-20	0.270	0.280	0.260	0.270	0.270	24,500
2023-11-17	0.290	0.300	0.260	0.270	0.270	407,800
2023-11-16	0.300	0.320	0.290	0.300	0.300	53,500
2023-11-15	0.320	0.320	0.300	0.310	0.310	32,500
2023-11-14	0.290	0.320	0.290	0.310	0.310	33,200
2023-11-13	0.320	0.320	0.290	0.290	0.290	69,800
2023-11-10	0.320	0.340	0.320	0.330	0.330	84,700
2023-11-09	0.350	0.350	0.330	0.330	0.330	30,000
2023-11-08	0.350	0.360	0.350	0.360	0.360	40,200
2023-11-07	0.370	0.370	0.350	0.360	0.360	29,500
2023-11-06	0.400	0.400	0.360	0.360	0.360	52,500
2023-11-03	0.360	0.380	0.360	0.370	0.370	21,800
2023-11-02	0.340	0.380	0.340	0.380	0.380	122,800
2023-11-01	0.350	0.350	0.340	0.340	0.340	7,200
2023-10-31	0.320	0.350	0.320	0.350	0.350	8,400
2023-10-30	0.330	0.330	0.330	0.330	0.330	5,200
2023-10-27	0.340	0.350	0.330	0.330	0.330	21,600
2023-10-26	0.330	0.330	0.330	0.330	0.330	4,200
2023-10-25	0.320	0.350	0.320	0.340	0.340	16,300
2023-10-24	0.350	0.350	0.340	0.340	0.340	3,300
2023-10-23	0.330	0.350	0.310	0.330	0.330	27,100
2023-10-20	0.320	0.360	0.320	0.350	0.350	12,300
2023-10-19	0.350	0.350	0.330	0.330	0.330	46,800
2023-10-18	0.360	0.360	0.350	0.350	0.350	30,600
2023-10-17	0.360	0.370	0.350	0.360	0.360	12,900
2023-10-16	0.360	0.370	0.360	0.360	0.360	31,600
2023-10-13	0.390	0.390	0.350	0.350	0.350	46,400
2023-10-12	0.390	0.410	0.390	0.390	0.390	34,200
2023-10-11	0.350	0.390	0.350	0.390	0.390	94,700
2023-10-10	0.370	0.380	0.370	0.370	0.370	14,700
2023-10-06	0.380	0.400	0.380	0.390	0.390	17,200
2023-10-05	0.370	0.380	0.350	0.360	0.360	54,100
2023-10-04	0.390	0.420	0.390	0.400	0.400	26,400
2023-10-03	0.460	0.460	0.380	0.400	0.400	110,300
2023-10-02	0.490	0.490	0.450	0.470	0.470	17,500
2023-09-29	0.490	0.510	0.470	0.490	0.490	17,700
2023-09-28	0.510	0.510	0.480	0.490	0.490	14,200
2023-09-27	0.510	0.510	0.490	0.500	0.500	5,500
2023-09-26	0.530	0.530	0.480	0.500	0.500	59,400
2023-09-25	0.540	0.550	0.510	0.510	0.510	74,900
2023-09-22	0.560	0.560	0.500	0.510	0.510	86,200
2023-09-21	0.610	0.610	0.570	0.600	0.600	81,700
2023-09-20	0.610	0.630	0.580	0.630	0.630	69,300
2023-09-19	0.490	0.620	0.490	0.600	0.600	153,400
2023-09-18	0.500	0.530	0.490	0.510	0.510	108,800
2023-09-15	0.480	0.480	0.460	0.480	0.480	35,800
2023-09-14	0.510	0.510	0.460	0.460	0.460	20,500
2023-09-13	0.520	0.520	0.470	0.480	0.480	58,600
2023-09-12	0.460	0.480	0.450	0.460	0.460	174,300

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.