Charlotte's Web Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.510	0.530	0.500	0.500	0.500	218,200
2023-09-08	0.500	0.520	0.460	0.520	0.520	86,500
2023-09-07	0.480	0.520	0.480	0.500	0.500	85,300
2023-09-06	0.440	0.480	0.420	0.480	0.480	228,200
2023-09-05	0.390	0.420	0.380	0.420	0.420	138,000
2023-09-01	0.380	0.380	0.370	0.380	0.380	33,900
2023-08-31	0.370	0.380	0.350	0.370	0.370	153,400
2023-08-30	0.310	0.350	0.310	0.350	0.350	45,800
2023-08-29	0.320	0.320	0.310	0.320	0.320	12,200
2023-08-28	0.310	0.330	0.300	0.330	0.330	7,400
2023-08-25	0.300	0.310	0.300	0.310	0.310	22,800
2023-08-24	0.300	0.300	0.290	0.290	0.290	5,100
2023-08-23	0.300	0.300	0.280	0.290	0.290	38,900
2023-08-22	0.280	0.290	0.280	0.280	0.280	30,500
2023-08-21	0.280	0.300	0.280	0.280	0.280	83,300
2023-08-18	0.330	0.330	0.300	0.300	0.300	717,000
2023-08-17	0.330	0.340	0.320	0.320	0.320	87,500
2023-08-16	0.330	0.350	0.320	0.340	0.340	123,100
2023-08-15	0.360	0.360	0.340	0.350	0.350	78,200
2023-08-14	0.380	0.380	0.360	0.370	0.370	59,300
2023-08-11	0.390	0.400	0.370	0.380	0.380	96,200
2023-08-10	0.360	0.400	0.360	0.380	0.380	94,600
2023-08-09	0.340	0.380	0.340	0.360	0.360	27,000
2023-08-08	0.380	0.400	0.330	0.360	0.360	145,000
2023-08-04	0.410	0.410	0.400	0.400	0.400	9,100
2023-08-03	0.420	0.430	0.410	0.410	0.410	28,900
2023-08-02	0.420	0.420	0.410	0.410	0.410	17,600
2023-08-01	0.450	0.450	0.410	0.410	0.410	75,100
2023-07-31	0.410	0.430	0.410	0.430	0.430	48,100
2023-07-28	0.390	0.410	0.390	0.400	0.400	6,200
2023-07-27	0.380	0.400	0.380	0.400	0.400	79,600
2023-07-26	0.370	0.400	0.370	0.380	0.380	59,900
2023-07-25	0.390	0.470	0.380	0.380	0.380	327,800
2023-07-24	0.350	0.390	0.350	0.390	0.390	79,200
2023-07-21	0.320	0.340	0.310	0.340	0.340	88,400
2023-07-20	0.320	0.320	0.310	0.310	0.310	62,100
2023-07-19	0.290	0.300	0.290	0.300	0.300	8,100
2023-07-18	0.280	0.310	0.280	0.300	0.300	21,700
2023-07-17	0.270	0.290	0.270	0.280	0.280	13,900
2023-07-14	0.300	0.300	0.270	0.280	0.280	30,000
2023-07-13	0.280	0.290	0.270	0.280	0.280	66,700
2023-07-12	0.270	0.270	0.260	0.270	0.270	17,800
2023-07-11	0.250	0.270	0.250	0.270	0.270	55,500
2023-07-10	0.250	0.260	0.250	0.250	0.250	22,200
2023-07-07	0.250	0.290	0.240	0.260	0.260	144,900
2023-07-06	0.240	0.250	0.240	0.240	0.240	18,000
2023-07-05	0.240	0.250	0.240	0.250	0.250	21,400
2023-07-04	0.230	0.240	0.230	0.230	0.230	7,800
2023-06-30	0.230	0.240	0.230	0.230	0.230	20,700
2023-06-29	0.240	0.240	0.230	0.240	0.240	27,000
2023-06-28	0.240	0.250	0.240	0.250	0.250	9,300
2023-06-27	0.250	0.250	0.240	0.250	0.250	3,800
2023-06-26	0.250	0.260	0.240	0.260	0.260	45,100
2023-06-23	0.220	0.240	0.220	0.240	0.240	38,500
2023-06-22	0.240	0.240	0.230	0.240	0.240	70,900
2023-06-21	0.230	0.250	0.220	0.230	0.230	72,100
2023-06-20	0.220	0.240	0.220	0.230	0.230	232,900
2023-06-19	0.250	0.250	0.230	0.230	0.230	61,400
2023-06-16	0.270	0.280	0.250	0.260	0.260	217,600
2023-06-15	0.280	0.290	0.270	0.280	0.280	33,500

← NewerPage 14 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.