Canada markets closed

Charlotte's Web Holdings, Inc. (CWBHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.2000+0.0035 (+1.78%)
At close: 03:59PM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.18400.20000.18400.20000.2000661,100
Mar 27, 20240.16900.20100.16900.19700.1970212,900
Mar 26, 20240.17200.18900.16500.18200.1820126,600
Mar 25, 20240.19000.19000.16200.16500.1650126,400
Mar 22, 20240.17400.17700.16100.16900.1690332,900
Mar 21, 20240.17000.19000.17000.17500.1750517,500
Mar 20, 20240.19500.20000.16100.19500.1950505,200
Mar 19, 20240.16000.18200.15300.18000.1800395,700
Mar 18, 20240.14300.16400.14300.16000.1600205,800
Mar 15, 20240.13700.15500.13700.14200.1420252,700
Mar 14, 20240.15100.15500.14000.14300.1430233,900
Mar 13, 20240.15500.15500.15000.15100.151079,100
Mar 12, 20240.15000.15600.15000.15500.155046,300
Mar 11, 20240.15000.15500.14400.15400.1540158,400
Mar 08, 20240.14400.15700.13900.14600.1460282,500
Mar 07, 20240.15300.16600.14400.14700.1470120,500
Mar 06, 20240.14100.17700.14100.15700.1570149,600
Mar 05, 20240.15500.15800.14900.15400.154048,300
Mar 04, 20240.13700.16200.13700.15200.152077,300
Mar 01, 20240.15300.16200.15000.15500.1550165,900
Feb 29, 20240.14000.15800.14000.15000.1500232,100
Feb 28, 20240.14300.14800.14300.14600.146065,300
Feb 27, 20240.14800.14800.13900.14700.1470198,100
Feb 26, 20240.13000.14900.13000.13900.1390158,000
Feb 23, 20240.15200.15300.13700.14000.1400130,400
Feb 22, 20240.14800.15300.14000.14400.1440318,100
Feb 21, 20240.13700.18200.13700.14400.1440706,600
Feb 20, 20240.14800.15200.13900.14500.1450552,400
Feb 16, 20240.14400.17500.12100.14800.14801,015,400
Feb 15, 20240.14400.15000.13200.14100.1410649,500
Feb 14, 20240.14200.14900.14200.14200.1420199,500
Feb 13, 20240.15000.15900.14200.14300.1430376,100
Feb 12, 20240.15100.16300.14500.14800.1480291,600
Feb 09, 20240.14800.16100.14500.15500.1550925,100
Feb 08, 20240.16600.17000.14200.15000.1500612,300
Feb 07, 20240.16500.17300.15800.15800.1580981,900
Feb 06, 20240.19000.19000.16900.17200.1720785,800
Feb 05, 20240.17700.18600.16800.17000.1700296,100
Feb 02, 20240.19000.19000.17600.17900.1790234,200
Feb 01, 20240.17600.19200.17600.18500.1850521,500
Jan 31, 20240.18000.18800.17800.17800.1780714,500
Jan 30, 20240.18500.19200.17800.18600.1860901,100
Jan 29, 20240.18500.19100.18500.18900.1890107,900
Jan 26, 20240.18300.19400.18300.18800.1880190,900
Jan 25, 20240.18500.21100.18000.19200.1920473,700
Jan 24, 20240.18500.19300.18500.19000.1900270,900
Jan 23, 20240.18600.19300.18600.18800.1880247,900
Jan 22, 20240.19500.20800.18900.19000.1900689,700
Jan 19, 20240.19700.20000.19500.19600.1960101,400
Jan 18, 20240.20200.20400.19700.20000.200042,900
Jan 17, 20240.20500.21000.19600.19900.1990305,600
Jan 16, 20240.19700.21900.19700.20700.2070399,000
Jan 12, 20240.19500.20300.19500.20300.203075,700
Jan 11, 20240.19900.20500.19500.20000.2000370,100
Jan 10, 20240.20300.21900.19600.20000.2000157,500
Jan 09, 20240.20000.21000.20000.20300.203065,800
Jan 08, 20240.20000.21900.20000.20200.2020260,000
Jan 05, 20240.21100.21500.19400.21500.215060,800
Jan 04, 20240.19200.21600.19200.20000.200045,500
Jan 03, 20240.20000.21900.20000.20400.204045,400
Jan 02, 20240.19100.21900.19100.20800.2080175,500
Dec 29, 20230.20900.21200.19500.20000.2000500,800
Dec 28, 20230.20800.22000.20000.20600.2060211,800
Dec 27, 20230.20000.21700.20000.21300.2130268,700
Dec 26, 20230.21000.22400.20400.21400.2140137,300
Dec 22, 20230.21000.22700.20800.21300.2130203,300
Dec 21, 20230.20200.23600.20200.21000.2100196,300
Dec 20, 20230.20400.22700.20400.21900.2190137,700
Dec 19, 20230.20400.22600.20400.21500.215088,600
Dec 18, 20230.21600.23000.20800.22000.2200378,000
Dec 15, 20230.20800.24000.20800.22100.221084,800
Dec 14, 20230.20300.24500.20300.22400.2240335,200
Dec 13, 20230.20000.23100.20000.20800.2080379,200
Dec 12, 20230.22600.23700.20400.21000.2100123,700
Dec 11, 20230.20400.24500.20400.23600.2360203,800
Dec 08, 20230.18700.23400.18700.22800.2280226,800
Dec 07, 20230.19900.21100.19500.21000.2100139,000
Dec 06, 20230.18700.20600.18700.20000.2000109,900
Dec 05, 20230.20200.21300.19500.20200.2020102,800
Dec 04, 20230.19300.21300.19300.20400.2040138,800
Dec 01, 20230.19600.20000.19300.20000.200075,500
Nov 30, 20230.21500.21500.19300.19800.198069,800
Nov 29, 20230.18500.21400.18500.19800.198069,400
Nov 28, 20230.18500.21800.18500.20800.2080282,500
Nov 27, 20230.21200.21200.19400.20000.2000150,500
Nov 24, 20230.21100.21400.18900.21200.212020,600
Nov 22, 20230.19600.21200.19000.20400.2040106,400
Nov 21, 20230.19200.20300.18600.19700.1970238,200
Nov 20, 20230.19000.20600.19000.19700.1970214,300
Nov 17, 20230.23700.23700.19000.20400.2040458,300
Nov 16, 20230.23000.24000.21000.22200.2220177,900
Nov 15, 20230.22900.23700.22000.23000.230096,600
Nov 14, 20230.22000.23400.21100.22500.2250207,100
Nov 13, 20230.24000.24400.21100.21900.2190508,600
Nov 10, 20230.24200.24800.23000.24000.2400223,400
Nov 09, 20230.25700.26000.24200.24700.2470284,900
Nov 08, 20230.28600.28600.25100.26400.2640107,900
Nov 07, 20230.26900.27500.25500.26800.268091,700
Nov 06, 20230.25000.29000.25000.26500.2650127,800
Nov 03, 20230.26300.27100.25400.27000.270046,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...