Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	0.5100	0.5100	0.4300	0.4800	202,345	-0.01(-2.04%)
Jan 20, 2026	0.5200	0.5200	0.4900	0.4900	48,477	-0.03(-5.77%)
Jan 19, 2026	0.5100	0.5200	0.5100	0.5200	20,151	-0.03(-5.45%)
Jan 16, 2026	0.5100	0.5500	0.5100	0.5500	179,306	+0.05(+10.00%)
Jan 15, 2026	0.5100	0.5100	0.4950	0.5000	120,994	-0.01(-1.96%)
Jan 14, 2026	0.5100	0.5200	0.5000	0.5100	33,904	-0.02(-3.77%)
Jan 13, 2026	0.4900	0.5300	0.4900	0.5300	23,537	+0.03(+6.00%)
Jan 12, 2026	0.4700	0.5100	0.4700	0.5000	50,390	-0.01(-1.96%)
Jan 09, 2026	0.4900	0.5400	0.4850	0.5100	66,991	-0.02(-3.77%)
Jan 08, 2026	0.4800	0.5300	0.4750	0.5300	95,870	+0.06(+11.58%)
Jan 07, 2026	0.4700	0.5100	0.4200	0.4750	248,852	+0.01(+2.15%)
Jan 06, 2026	0.5600	0.5600	0.4650	0.4650	102,542	-0.09(-15.45%)
Jan 05, 2026	0.5500	0.5500	0.5200	0.5500	45,393	-0.01(-1.79%)
Jan 02, 2026	0.5600	0.5700	0.5100	0.5600	97,552	+0.07(+13.13%)
Dec 31, 2025				0.4950	0	-0.05(-8.33%)
Dec 30, 2025	0.5700	0.5800	0.4900	0.5400	287,083	-0.02(-3.57%)
Dec 29, 2025	0.4700	0.5900	0.4600	0.5600	651,738	+0.10(+20.43%)
Dec 24, 2025				0.4650	0	+0.08(+19.23%)
Dec 23, 2025	0.3750	0.4150	0.3600	0.3900	281,892	+0.01(+2.63%)
Dec 22, 2025	0.3000	0.3800	0.3000	0.3800	501,143	+0.10(+33.33%)
Dec 19, 2025	0.2850	0.3750	0.2700	0.2850	1,096,720	+0.00(+1.79%)
Dec 18, 2025	0.2300	0.3550	0.2200	0.2800	1,713,530	+0.06(+27.27%)
Dec 17, 2025	0.2300	0.2300	0.2050	0.2200	110,063	+0.01(+4.76%)
Dec 16, 2025	0.1950	0.2100	0.1950	0.2100	72,338	+0.01(+5.00%)
Dec 15, 2025	0.2000	0.2100	0.1850	0.2000	104,997	+0.01(+5.26%)
Dec 12, 2025	0.1600	0.2000	0.1600	0.1900	334,436	+0.05(+40.74%)
Dec 11, 2025	0.1300	0.1350	0.1300	0.1350	26,230	+0.00(+0.00%)
Dec 10, 2025	0.1350	0.1350	0.1350	0.1350	18,500	+0.00(+0.00%)
Dec 09, 2025	0.1350	0.1350	0.1350	0.1350	2,500	+0.00(+0.00%)
Dec 08, 2025	0.1300	0.1400	0.1300	0.1350	8,259	-0.01(-3.57%)
Dec 05, 2025	0.1450	0.1450	0.1400	0.1400	4,537	-0.00(-3.45%)
Dec 04, 2025	0.1350	0.1450	0.1350	0.1450	6,275	+0.00(+0.00%)
Dec 03, 2025	0.1450	0.1450	0.1450	0.1450	8,520	+0.00(+0.00%)
Dec 01, 2025				0.1450	5	+0.01(+11.54%)
Nov 28, 2025	0.1600	0.1600	0.1300	0.1300	51,893	-0.02(-13.33%)
Nov 26, 2025				0.1500	23	+0.01(+11.11%)
Nov 25, 2025	0.1350	0.1350	0.1350	0.1350	750	+0.01(+8.00%)
Nov 24, 2025	0.1350	0.1350	0.1250	0.1250	113,033	-0.01(-7.41%)
Nov 21, 2025	0.1300	0.1350	0.1250	0.1350	5,546	+0.02(+12.50%)
Nov 20, 2025	0.1250	0.1300	0.1200	0.1200	25,839	-0.02(-14.29%)
Nov 18, 2025				0.1400	8	+0.01(+3.70%)
Nov 17, 2025	0.1350	0.1400	0.1300	0.1350	102,963	+0.01(+8.00%)
Nov 14, 2025	0.1200	0.1300	0.1200	0.1250	193,572	+0.01(+4.17%)
Nov 13, 2025	0.1200	0.1350	0.1100	0.1200	688,067	+0.00(+4.35%)
Nov 12, 2025	0.1800	0.1800	0.1050	0.1150	1,883,995	-0.06(-36.11%)
Nov 11, 2025	0.1900	0.2100	0.1800	0.1800	48,492	-0.03(-14.29%)
Nov 10, 2025	0.2200	0.2200	0.1900	0.2100	12,653	+0.01(+2.44%)
Nov 07, 2025	0.1950	0.2100	0.1950	0.2050	24,506	+0.00(+2.50%)
Nov 05, 2025				0.2000	40	+0.02(+8.11%)
Nov 04, 2025	0.1750	0.1900	0.1750	0.1850	20,968	-0.02(-7.50%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

Charlotte's Web Holdings Inc (TSX:CWEB)

Historical Prices

Popular Pages