CWBHF

Charlottes Web (QX) Historical Data

CWBHF Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 0.58445 0.01045 1.82% 0.584 0.5951 0.5599 106,884
Nov 28 2022 0.574 0.00 +0.00% 0.524 0.61 0.524 0
Nov 28 2022 0.574 -0.0252 -4.21% 0.524 0.61 0.524 138,983
Nov 25 2022 0.5992 0.00 +0.00% 0.5777 0.637 0.5692 0
Nov 25 2022 0.5992 -0.01042 -1.71% 0.5777 0.637 0.5692 99,887
Nov 24 2022 0.60962 0.00 +0.00% 0.55 0.633 0.55 0
Nov 23 2022 0.60962 0.04382 7.74% 0.55 0.633 0.55 158,229
Nov 22 2022 0.5658 -0.0065 -1.14% 0.580522 0.5899 0.55 58,361
Nov 21 2022 0.5723 -0.03056 -5.07% 0.631 0.631 0.5723 71,520
Nov 18 2022 0.602863 0.00 +0.00% 0.5713 0.61 0.5601 0
Nov 18 2022 0.602863 -0.00774 -1.27% 0.5713 0.61 0.5601 212,753
Nov 17 2022 0.6106 0.0317 5.48% 0.541 0.61689 0.541 204,765
Nov 16 2022 0.5789 -0.076 -11.6% 0.6409 0.6632 0.56 375,806
Nov 15 2022 0.6549 -0.0001 -0.02% 0.6001 0.75 0.600005 381,967
Nov 14 2022 0.655 0.00 +0.00% 0.6199 0.698 0.6019 0
Nov 14 2022 0.655 0.0078 1.21% 0.6199 0.698 0.6019 497,058
Nov 11 2022 0.6472 -0.0129 -1.95% 0.68 0.7194 0.645 331,523
Nov 10 2022 0.6601 -0.0533 -7.47% 0.712 0.7575 0.65 269,824
Nov 09 2022 0.7134 -0.03965 -5.27% 0.73 0.7648 0.6969 100,123
Nov 08 2022 0.75305 0.00 +0.00% 0.755 0.7887 0.713 0
Nov 08 2022 0.75305 -0.00415 -0.55% 0.755 0.7887 0.713 80,087
Nov 07 2022 0.7572 -0.0163 -2.11% 0.76 0.818 0.7407 106,667
Nov 04 2022 0.7735 0.00 +0.00% 0.797 0.82499 0.76 0
Nov 04 2022 0.7735 -0.0085 -1.09% 0.797 0.82499 0.76 89,261
Nov 03 2022 0.782 0.018 2.36% 0.7342 0.803 0.7342 123,310
Nov 02 2022 0.764 0.00 +0.00% 0.742 0.80 0.742 0
Nov 02 2022 0.764 0.014 1.87% 0.742 0.80 0.742 241,820
Nov 01 2022 0.75 -0.04 -5.06% 0.77 0.82 0.749395 183,768
Oct 31 2022 0.79 0.00 +0.00% 0.73 0.82 0.73 0
Oct 31 2022 0.79 0.017 2.2% 0.73 0.82 0.73 141,554
Oct 28 2022 0.773 -0.0211 -2.66% 0.727 0.80 0.727 68,658
Oct 27 2022 0.7941 -0.0159 -1.96% 0.759 0.82 0.759 108,519
Oct 26 2022 0.81 0.00 +0.00% 0.79 0.85 0.79 0
Oct 26 2022 0.81 0.02 2.53% 0.79 0.85 0.79 198,227
Oct 25 2022 0.79 0.0433 5.8% 0.69 0.80 0.69 192,211
Oct 24 2022 0.7467 0.00 +0.00% 0.74 0.80 0.7251 0
Oct 24 2022 0.7467 -0.0232 -3.01% 0.74 0.80 0.7251 125,363
Oct 21 2022 0.7699 0.00 +0.00% 0.74 0.7828 0.7204 0
Oct 21 2022 0.7699 0.0299 4.04% 0.74 0.7828 0.7204 149,052
Oct 20 2022 0.74 0.0742 11.14% 0.66 0.74 0.65 145,511
Oct 19 2022 0.6658 -0.0577 -7.98% 0.671 0.76 0.66 131,315
Oct 18 2022 0.7235 -0.0795 -9.9% 0.8115 0.8199 0.70 284,427
Oct 17 2022 0.803 0.117 17.06% 0.74 0.8168 0.69 345,663
Oct 14 2022 0.686 -0.0201 -2.85% 0.71 0.7278 0.65 314,188
Oct 13 2022 0.7061 -0.0139 -1.93% 0.688 0.75 0.64159 706,772
Oct 12 2022 0.72 0.22 44.0% 0.58 0.75 0.5527 1,091,555
Oct 11 2022 0.50 0.00 +0.00% 0.577 0.579 0.50 0
Oct 11 2022 0.50 -0.079 -13.64% 0.577 0.579 0.50 91,716
Oct 10 2022 0.579 -0.0283 -4.66% 0.55 0.698 0.55 156,552
Oct 07 2022 0.6073 -0.0155 -2.49% 0.635 0.70 0.50 323,483
Oct 06 2022 0.6228 0.00 +0.00% 0.5344 0.6366 0.488507 0
Oct 06 2022 0.6228 0.09285 17.52% 0.5344 0.6366 0.488507 346,395
Oct 05 2022 0.52995 0.0336 6.77% 0.514 0.53445 0.4644 242,934
Oct 04 2022 0.49635 0.00 +0.00% 0.3957 0.49635 0.394043 0
Oct 04 2022 0.49635 0.09635 24.09% 0.3957 0.49635 0.394043 200,077
Oct 03 2022 0.40 -0.0071 -1.74% 0.38 0.41065 0.363 40,469
Sep 30 2022 0.4071 0.00 +0.00% 0.4045 0.42255 0.378495 0
Sep 30 2022 0.4071 0.0077 1.93% 0.4045 0.42255 0.378495 96,930
Sep 29 2022 0.3994 -0.0156 -3.76% 0.45 0.45 0.386129 58,213
Sep 28 2022 0.415 0.015 3.75% 0.3818 0.44294 0.3818 59,207
Sep 27 2022 0.40 0.00 0.0% 0.405 0.4167 0.355 111,709
Sep 26 2022 0.40 0.00 +0.00% 0.389 0.4206 0.377793 0
Sep 26 2022 0.40 0.0101 2.59% 0.389 0.4206 0.377793 135,220
Sep 23 2022 0.3899 0.0049 1.27% 0.39 0.40 0.36 285,068
Sep 22 2022 0.385 -0.025 -6.1% 0.45 0.45 0.37535 249,594
Sep 21 2022 0.41 -0.02 -4.65% 0.43 0.43 0.394 276,440
Sep 20 2022 0.43 -0.00398 -0.92% 0.40 0.47 0.40 125,361
Sep 19 2022 0.43398 -0.01602 -3.56% 0.44 0.4619 0.42 166,715
Sep 16 2022 0.45 0.00 +0.00% 0.438 0.515 0.438 0
Sep 16 2022 0.45 -0.03 -6.25% 0.438 0.515 0.438 211,954
Sep 15 2022 0.48 0.00 +0.00% 0.50 0.5272 0.48 0
Sep 15 2022 0.48 -0.02 -4.0% 0.50 0.5272 0.48 133,768
Sep 14 2022 0.50 0.00 +0.00% 0.51 0.5348 0.50 0
Sep 14 2022 0.50 -0.01725 -3.33% 0.51 0.5348 0.50 126,230
Sep 13 2022 0.51725 -0.03765 -6.79% 0.565 0.565 0.5066 116,190
Sep 12 2022 0.5549 -0.0104 -1.84% 0.574 0.5999 0.5501 95,730
Sep 09 2022 0.5653 0.0653 13.06% 0.4907 0.56554 0.4907 99,987
Sep 08 2022 0.50 0.00 0.0% 0.464 0.52757 0.464 96,462
Sep 07 2022 0.50 -0.02 -3.85% 0.51 0.545569 0.50 130,164
Sep 06 2022 0.52 0.00 +0.00% 0.5342 0.555344 0.52 0
Sep 06 2022 0.52 -0.03 -5.45% 0.5342 0.555344 0.52 115,880
Sep 05 2022 0.55 0.00 +0.00% 0.53025 0.60 0.52 0
Sep 02 2022 0.55 0.0131 2.44% 0.53025 0.60 0.52 65,041
Sep 01 2022 0.5369 -0.0354 -6.19% 0.57 0.5791 0.5317 194,191