Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 03, 2025	0.1900	0.2000	0.1900	0.2000	14,487	+0.01(+2.56%)
Oct 31, 2025	0.2150	0.2200	0.1850	0.1950	413,053	-0.04(-15.22%)
Oct 30, 2025	0.2200	0.2300	0.2200	0.2300	2,800	+0.02(+6.98%)
Oct 29, 2025	0.2200	0.2300	0.2150	0.2150	13,367	-0.02(-6.52%)
Oct 28, 2025	0.2150	0.2300	0.2150	0.2300	15,983	+0.01(+2.22%)
Oct 27, 2025	0.2400	0.2400	0.2200	0.2250	28,500	-0.01(-6.25%)
Oct 24, 2025	0.2300	0.2500	0.2250	0.2400	76,948	+0.02(+11.63%)
Oct 23, 2025	0.2350	0.2400	0.2150	0.2150	188,806	-0.02(-10.42%)
Oct 22, 2025	0.2550	0.2550	0.2400	0.2400	101,100	-0.01(-2.04%)
Oct 21, 2025	0.2450	0.2550	0.2450	0.2450	34,550	-0.01(-2.00%)
Oct 20, 2025	0.2500	0.2600	0.2450	0.2500	35,000	+0.00(+0.00%)
Oct 17, 2025	0.2450	0.2550	0.2450	0.2500	19,153	+0.00(+0.00%)
Oct 16, 2025	0.2500	0.2550	0.2400	0.2500	45,619	-0.01(-3.85%)
Oct 15, 2025	0.2400	0.2650	0.2400	0.2600	136,158	+0.02(+6.12%)
Oct 14, 2025	0.2400	0.2550	0.2400	0.2450	93,196	+0.01(+2.08%)
Oct 10, 2025				0.2400	0	-0.02(-7.69%)
Oct 09, 2025	0.2550	0.2700	0.2450	0.2600	61,173	+0.02(+6.12%)
Oct 08, 2025	0.2700	0.2700	0.2300	0.2450	147,291	-0.03(-9.26%)
Oct 07, 2025	0.2550	0.2700	0.2550	0.2700	113,977	-0.01(-1.82%)
Oct 06, 2025	0.2600	0.2800	0.2550	0.2750	103,133	-0.01(-1.79%)
Oct 03, 2025	0.2850	0.2850	0.2650	0.2800	71,275	+0.01(+3.70%)
Oct 02, 2025	0.2500	0.2800	0.2300	0.2700	261,757	+0.05(+20.00%)
Oct 01, 2025	0.2350	0.2600	0.2150	0.2250	305,287	-0.01(-4.26%)
Sep 30, 2025	0.2700	0.3000	0.2100	0.2350	691,209	-0.03(-9.62%)
Sep 29, 2025	0.1450	0.2650	0.1450	0.2600	1,414,158	+0.12(+92.59%)
Sep 26, 2025	0.1450	0.1450	0.1350	0.1350	347,615	-0.01(-10.00%)
Sep 25, 2025	0.1550	0.1550	0.1500	0.1500	27,974	+0.00(+0.00%)
Sep 24, 2025	0.1400	0.1500	0.1400	0.1500	43,200	+0.00(+0.00%)
Sep 23, 2025	0.1500	0.1500	0.1450	0.1500	35,245	+0.00(+0.00%)
Sep 22, 2025	0.1500	0.1550	0.1500	0.1500	40,588	+0.01(+7.14%)
Sep 19, 2025	0.1400	0.1400	0.1400	0.1400	1,122	-0.00(-3.45%)
Sep 18, 2025	0.1450	0.1450	0.1400	0.1450	39,613	+0.00(+3.57%)
Sep 17, 2025	0.1350	0.1450	0.1350	0.1400	5,800	+0.00(+0.00%)
Sep 16, 2025	0.1400	0.1400	0.1400	0.1400	2,606	+0.00(+0.00%)
Sep 15, 2025	0.1450	0.1450	0.1400	0.1400	3,281	-0.00(-3.45%)
Sep 12, 2025	0.1400	0.1450	0.1400	0.1450	5,666	+0.00(+3.57%)
Sep 11, 2025	0.1400	0.1400	0.1400	0.1400	23,853	-0.00(-3.45%)
Sep 10, 2025	0.1450	0.1450	0.1450	0.1450	44,035	+0.00(+3.57%)
Sep 09, 2025	0.1400	0.1400	0.1400	0.1400	24,353	+0.00(+0.00%)
Sep 08, 2025	0.1400	0.1400	0.1400	0.1400	18,259	+0.01(+3.70%)
Sep 05, 2025	0.1350	0.1400	0.1300	0.1350	52,200	+0.01(+3.85%)
Sep 04, 2025	0.1300	0.1300	0.1300	0.1300	1,500	-0.01(-3.70%)
Sep 03, 2025	0.1400	0.1400	0.1350	0.1350	23,000	+0.01(+3.85%)

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