Charlotte's Web Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.740	0.760	0.720	0.760	0.760	53,200
2022-12-20	0.760	0.780	0.730	0.740	0.740	44,800
2022-12-19	0.820	0.820	0.750	0.750	0.750	106,300
2022-12-16	0.880	0.880	0.800	0.810	0.810	104,200
2022-12-15	0.970	0.990	0.860	0.860	0.860	103,100
2022-12-14	0.940	0.980	0.920	0.980	0.980	40,200
2022-12-13	0.950	0.980	0.910	0.920	0.920	89,400
2022-12-12	0.960	0.980	0.910	0.980	0.980	75,700
2022-12-09	0.840	0.970	0.810	0.960	0.960	528,700
2022-12-08	0.770	0.890	0.750	0.820	0.820	104,200
2022-12-07	0.830	0.830	0.750	0.750	0.750	130,300
2022-12-06	0.870	0.900	0.800	0.800	0.800	135,700
2022-12-05	0.860	0.960	0.860	0.890	0.890	113,300
2022-12-02	0.830	0.930	0.830	0.890	0.890	171,000
2022-12-01	0.860	0.880	0.830	0.870	0.870	192,500
2022-11-30	0.800	0.860	0.790	0.860	0.860	538,100
2022-11-29	0.750	0.810	0.750	0.800	0.800	67,200
2022-11-28	0.760	0.800	0.760	0.780	0.780	16,200
2022-11-25	0.780	0.800	0.770	0.790	0.790	28,100
2022-11-24	0.820	0.820	0.810	0.820	0.820	12,400
2022-11-23	0.750	0.830	0.750	0.810	0.810	53,700
2022-11-22	0.790	0.790	0.730	0.730	0.730	42,000
2022-11-21	0.790	0.800	0.750	0.780	0.780	78,700
2022-11-18	0.790	0.840	0.740	0.780	0.780	545,600
2022-11-17	0.770	0.830	0.750	0.800	0.800	351,600
2022-11-16	0.840	0.840	0.730	0.750	0.750	1,199,100
2022-11-15	1.000	1.020	0.860	0.860	0.860	267,500
2022-11-14	0.850	0.920	0.800	0.870	0.870	303,200
2022-11-11	0.880	0.950	0.830	0.830	0.830	379,300
2022-11-10	1.010	1.010	0.870	0.870	0.870	207,100
2022-11-09	1.010	1.030	0.940	0.980	0.980	65,400
2022-11-08	1.020	1.060	1.000	1.030	1.030	33,900
2022-11-07	1.070	1.080	1.000	1.030	1.030	91,200
2022-11-04	1.110	1.110	1.030	1.070	1.070	67,900
2022-11-03	1.040	1.110	1.040	1.070	1.070	107,000
2022-11-02	1.070	1.090	1.030	1.030	1.030	161,100
2022-11-01	1.070	1.080	1.000	1.030	1.030	44,600
2022-10-31	1.060	1.130	1.040	1.070	1.070	116,900
2022-10-28	1.050	1.080	1.040	1.060	1.060	18,600
2022-10-27	1.100	1.100	1.060	1.070	1.070	48,700
2022-10-26	1.090	1.150	1.080	1.090	1.090	54,300
2022-10-25	1.000	1.100	1.000	1.090	1.090	147,300
2022-10-24	1.060	1.060	1.000	1.020	1.020	44,700
2022-10-21	1.030	1.070	0.990	1.040	1.040	59,400
2022-10-20	0.910	1.020	0.910	1.020	1.020	182,200
2022-10-19	0.980	0.990	0.900	0.920	0.920	72,400
2022-10-18	1.120	1.120	0.960	0.980	0.980	123,900
2022-10-17	0.980	1.120	0.970	1.100	1.100	129,200
2022-10-14	0.970	0.980	0.900	0.950	0.950	150,600
2022-10-13	0.930	1.030	0.900	0.950	0.950	325,400
2022-10-12	0.810	1.030	0.780	0.990	0.990	414,400
2022-10-11	0.750	0.800	0.690	0.690	0.690	53,700
2022-10-07	0.850	0.900	0.690	0.830	0.830	242,100
2022-10-06	0.690	0.880	0.680	0.880	0.880	232,100
2022-10-05	0.660	0.730	0.640	0.700	0.700	124,500
2022-10-04	0.540	0.680	0.540	0.660	0.660	187,300
2022-10-03	0.530	0.560	0.530	0.550	0.550	17,500
2022-09-30	0.530	0.590	0.530	0.570	0.570	59,100
2022-09-29	0.570	0.570	0.540	0.540	0.540	55,000
2022-09-28	0.560	0.600	0.560	0.590	0.590	39,500

← NewerPage 17 of 21 · 1,260 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.