Charlotte's Web Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	0.430	0.460	0.420	0.420	0.420	52,000
2023-03-20	0.420	0.470	0.420	0.430	0.430	239,500
2023-03-17	0.450	0.450	0.410	0.420	0.420	80,800
2023-03-16	0.430	0.450	0.410	0.420	0.420	150,700
2023-03-15	0.460	0.470	0.410	0.420	0.420	187,800
2023-03-14	0.490	0.490	0.450	0.470	0.470	116,100
2023-03-13	0.490	0.490	0.480	0.490	0.490	104,500
2023-03-10	0.510	0.520	0.480	0.490	0.490	647,200
2023-03-09	0.510	0.510	0.500	0.500	0.500	167,300
2023-03-08	0.530	0.530	0.500	0.500	0.500	43,300
2023-03-07	0.520	0.530	0.500	0.500	0.500	35,400
2023-03-06	0.520	0.580	0.520	0.520	0.520	90,300
2023-03-03	0.520	0.560	0.520	0.520	0.520	173,200
2023-03-02	0.510	0.540	0.500	0.510	0.510	131,500
2023-03-01	0.540	0.540	0.510	0.510	0.510	128,900
2023-02-28	0.590	0.590	0.510	0.510	0.510	398,100
2023-02-27	0.620	0.630	0.570	0.570	0.570	45,500
2023-02-24	0.630	0.630	0.590	0.590	0.590	80,900
2023-02-23	0.620	0.630	0.600	0.600	0.600	70,600
2023-02-22	0.640	0.660	0.620	0.630	0.630	73,300
2023-02-21	0.650	0.650	0.610	0.630	0.630	187,300
2023-02-17	0.670	0.670	0.640	0.640	0.640	114,500
2023-02-16	0.660	0.700	0.660	0.660	0.660	95,400
2023-02-15	0.650	0.690	0.650	0.690	0.690	151,900
2023-02-14	0.670	0.680	0.650	0.650	0.650	102,600
2023-02-13	0.670	0.680	0.660	0.670	0.670	91,400
2023-02-10	0.680	0.710	0.650	0.650	0.650	339,200
2023-02-09	0.720	0.740	0.670	0.670	0.670	133,000
2023-02-08	0.700	0.720	0.690	0.700	0.700	153,000
2023-02-07	0.760	0.760	0.670	0.680	0.680	357,900
2023-02-06	0.750	0.800	0.750	0.750	0.750	94,400
2023-02-03	0.780	0.800	0.750	0.760	0.760	131,400
2023-02-02	0.740	0.820	0.740	0.790	0.790	306,700
2023-02-01	0.750	0.750	0.720	0.750	0.750	131,700
2023-01-31	0.720	0.760	0.710	0.740	0.740	54,300
2023-01-30	0.760	0.770	0.720	0.740	0.740	114,500
2023-01-27	0.750	0.770	0.740	0.740	0.740	162,800
2023-01-26	0.780	0.780	0.730	0.730	0.730	93,700
2023-01-25	0.790	0.830	0.750	0.770	0.770	179,600
2023-01-24	0.780	0.840	0.750	0.830	0.830	100,700
2023-01-23	0.750	0.800	0.750	0.770	0.770	80,800
2023-01-20	0.760	0.780	0.740	0.750	0.750	49,500
2023-01-19	0.740	0.770	0.720	0.760	0.760	58,300
2023-01-18	0.790	0.790	0.730	0.730	0.730	49,200
2023-01-17	0.770	0.790	0.760	0.790	0.790	37,700
2023-01-16	0.740	0.790	0.730	0.780	0.780	52,900
2023-01-13	0.760	0.790	0.730	0.730	0.730	93,600
2023-01-12	0.770	0.770	0.740	0.770	0.770	76,700
2023-01-11	0.750	0.760	0.730	0.760	0.760	42,500
2023-01-10	0.730	0.750	0.730	0.750	0.750	19,000
2023-01-09	0.750	0.770	0.710	0.710	0.710	72,900
2023-01-06	0.750	0.770	0.740	0.750	0.750	80,400
2023-01-05	0.720	0.830	0.720	0.740	0.740	117,200
2023-01-04	0.730	0.750	0.710	0.750	0.750	64,800
2023-01-03	0.720	0.740	0.690	0.720	0.720	59,300
2022-12-30	0.700	0.770	0.690	0.730	0.730	187,500
2022-12-29	0.730	0.840	0.680	0.740	0.740	241,600
2022-12-28	0.680	0.760	0.650	0.690	0.690	448,200
2022-12-23	0.720	0.720	0.680	0.700	0.700	58,800
2022-12-22	0.760	0.760	0.690	0.690	0.690	152,200

← NewerPage 16 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.