Charlotte's Web Holdings, Inc. - CWEB.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.27	1.05	1.05	1.33	0.93	446,900
February 19, 2026	1.22	1.29	1.29	1.29	1.22	315,000
February 18, 2026	1.1	1.23	1.23	1.23	1.08	405,600
February 17, 2026	1	1.06	1.06	1.1	1	393,409
February 13, 2026	0.96	1.05	1.05	1.06	0.95	286,800
February 12, 2026	1.01	0.94	0.94	1.01	0.91	123,744
February 11, 2026	0.89	0.96	0.96	1.04	0.82	686,548
February 10, 2026	0.77	0.89	0.89	0.91	0.77	560,827
February 09, 2026	0.68	0.76	0.76	0.79	0.68	183,100
February 06, 2026	0.64	0.71	0.71	0.75	0.63	141,615
February 05, 2026	0.62	0.64	0.64	0.68	0.62	61,827
February 04, 2026	0.67	0.65	0.65	0.68	0.62	54,600
February 03, 2026	0.78	0.67	0.67	0.78	0.61	183,034
February 02, 2026	0.73	0.78	0.78	0.8	0.66	122,600
January 30, 2026	0.65	0.7	0.7	0.75	0.64	226,825
January 29, 2026	0.71	0.59	0.59	0.79	0.59	604,700
January 28, 2026	0.58	0.72	0.72	0.72	0.58	438,600
January 27, 2026	0.57	0.59	0.59	0.59	0.56	50,600
January 26, 2026	0.53	0.58	0.58	0.58	0.53	138,900
January 23, 2026	0.5	0.53	0.53	0.53	0.5	89,400
January 22, 2026	0.45	0.51	0.51	0.52	0.45	49,300
January 21, 2026	0.51	0.48	0.48	0.51	0.43	202,345
January 20, 2026	0.52	0.49	0.49	0.52	0.49	48,500
January 19, 2026	0.51	0.52	0.52	0.52	0.51	20,200
January 16, 2026	0.51	0.55	0.55	0.55	0.51	179,306
January 15, 2026	0.51	0.5	0.5	0.51	0.5	121,000
January 14, 2026	0.51	0.51	0.51	0.52	0.5	33,904
January 13, 2026	0.49	0.53	0.53	0.53	0.49	23,537
January 12, 2026	0.47	0.5	0.5	0.51	0.47	50,400
January 09, 2026	0.49	0.51	0.51	0.54	0.49	66,991
January 08, 2026	0.48	0.53	0.53	0.53	0.48	94,370
January 07, 2026	0.47	0.48	0.48	0.51	0.42	248,900
January 06, 2026	0.56	0.47	0.47	0.56	0.47	102,542
January 05, 2026	0.55	0.55	0.55	0.55	0.52	45,400
January 02, 2026	0.56	0.56	0.56	0.57	0.51	97,600
December 31, 2025	0.57	0.5	0.5	0.57	0.46	190,400
December 30, 2025	0.57	0.54	0.54	0.58	0.49	287,100
December 29, 2025	0.47	0.56	0.56	0.59	0.46	651,738
December 23, 2025	0.38	0.39	0.39	0.42	0.36	281,900
December 22, 2025	0.3	0.38	0.38	0.38	0.3	501,143
December 19, 2025	0.28	0.28	0.28	0.38	0.27	1.1M
December 18, 2025	0.23	0.28	0.28	0.36	0.22	1.71M
December 17, 2025	0.23	0.22	0.22	0.23	0.21	110,100
December 16, 2025	0.2	0.21	0.21	0.21	0.2	72,338
December 15, 2025	0.2	0.2	0.2	0.21	0.19	105,000
December 12, 2025	0.16	0.19	0.19	0.2	0.16	334,436
December 11, 2025	0.13	0.14	0.14	0.14	0.13	26,230
December 10, 2025	0.14	0.14	0.14	0.14	0.14	18,500
December 09, 2025	0.14	0.14	0.14	0.14	0.14	2,500
December 08, 2025	0.13	0.14	0.14	0.14	0.13	8,300
December 05, 2025	0.14	0.14	0.14	0.14	0.14	4,537
December 04, 2025	0.14	0.14	0.14	0.14	0.14	6,300
December 03, 2025	0.14	0.14	0.14	0.14	0.14	8,520
December 02, 2025	0.15	0.15	0.15	0.15	0.15	0
December 01, 2025	0.12	0.14	0.14	0.14	0.12	49,000
November 28, 2025	0.16	0.13	0.13	0.16	0.13	51,900
November 27, 2025	0.15	0.15	0.15	0.15	0.15	0
November 26, 2025	0.13	0.15	0.15	0.15	0.13	393,843
November 25, 2025	0.14	0.14	0.14	0.14	0.14	800
November 24, 2025	0.14	0.13	0.13	0.14	0.13	113,033

Charlotte's Web Holdings, Inc. (CWEB.TO) TSX