Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Charlottes Web Holdings Inc (TSX:CWEB)

0.7300 -0.0800 (-9.88%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2026	0.8100	0.8500	0.7300	0.7300	198,582	-0.08(-9.88%)
Apr 28, 2026	0.8400	0.8800	0.8100	0.8100	87,146	-0.08(-8.99%)
Apr 27, 2026	0.9500	1.000	0.8700	0.8900	262,570	-0.08(-8.25%)
Apr 24, 2026	0.8300	0.9900	0.8100	0.9700	599,985	+0.19(+24.36%)
Apr 23, 2026	0.8600	0.8700	0.7800	0.7800	214,361	-0.04(-4.88%)
Apr 22, 2026	0.8100	0.8800	0.7400	0.8200	1,058,442	-0.02(-2.38%)
Apr 21, 2026	0.8000	0.8400	0.7900	0.8400	48,029	+0.01(+1.20%)
Apr 20, 2026	0.8200	0.8500	0.8000	0.8300	60,107	+0.00(+0.00%)
Apr 17, 2026	0.8300	0.8500	0.8300	0.8300	40,693	+0.00(+0.00%)
Apr 16, 2026	0.8700	0.8700	0.8100	0.8300	43,027	-0.03(-3.49%)
Apr 15, 2026	0.8700	0.8800	0.8500	0.8600	35,787	+0.03(+3.61%)
Apr 14, 2026	0.8400	0.8700	0.8300	0.8300	29,626	-0.01(-1.19%)
Apr 13, 2026	0.7600	0.8600	0.7600	0.8400	142,826	+0.05(+6.33%)
Apr 10, 2026	0.8000	0.8300	0.7900	0.7900	80,759	+0.01(+1.28%)
Apr 09, 2026	0.8000	0.8500	0.7800	0.7800	187,701	-0.03(-3.70%)
Apr 08, 2026	1.000	1.000	0.8100	0.8100	613,275	-0.10(-10.99%)
Apr 07, 2026	1.000	1.000	0.9000	0.9100	80,017	-0.04(-4.21%)
Apr 06, 2026	1.010	1.040	0.9500	0.9500	151,504	-0.07(-6.86%)
Apr 02, 2026				1.020	0	+0.00(+0.00%)
Apr 01, 2026	0.9600	1.090	0.9600	1.020	181,044	+0.02(+2.00%)
Mar 31, 2026	0.9500	1.080	0.9000	1.000	139,006	+0.11(+12.36%)
Mar 30, 2026	0.9600	0.9800	0.8400	0.8900	166,867	-0.05(-5.32%)
Mar 27, 2026	0.9700	1.040	0.9400	0.9400	66,202	-0.03(-3.09%)
Mar 26, 2026	0.9700	1.010	0.9600	0.9700	49,189	-0.03(-3.00%)
Mar 25, 2026	1.010	1.100	0.9900	1.000	146,545	+0.04(+4.17%)
Mar 24, 2026	1.000	1.000	0.8900	0.9600	174,280	+0.00(+0.00%)
Mar 23, 2026	0.9900	1.030	0.9200	0.9600	195,041	-0.03(-3.03%)
Mar 20, 2026	1.170	1.170	0.9900	0.9900	391,769	-0.19(-16.10%)
Mar 19, 2026	0.9900	1.190	0.9900	1.180	407,041	+0.10(+9.26%)
Mar 18, 2026	1.020	1.110	0.9600	1.080	561,047	+0.08(+8.00%)
Mar 17, 2026	0.7500	1.000	0.7400	1.000	464,052	+0.22(+28.21%)
Mar 16, 2026	0.8200	0.8600	0.7800	0.7800	64,812	-0.08(-9.30%)
Mar 13, 2026	0.8100	0.9100	0.8100	0.8600	118,928	-0.01(-1.15%)
Mar 12, 2026	0.8600	0.8900	0.8300	0.8700	106,236	-0.03(-3.33%)
Mar 11, 2026	0.8900	0.9400	0.8500	0.9000	114,225	-0.02(-2.17%)
Mar 10, 2026	1.010	1.050	0.8900	0.9200	114,397	-0.04(-4.17%)
Mar 09, 2026	1.020	1.020	0.9500	0.9600	92,339	-0.06(-5.88%)
Mar 06, 2026	0.9700	1.080	0.9700	1.020	201,321	+0.05(+5.15%)
Mar 05, 2026	1.040	1.050	0.9700	0.9700	45,151	-0.02(-2.02%)
Mar 04, 2026	0.9600	1.080	0.9900	0.9900	86,377	-0.03(-2.94%)
Mar 03, 2026	0.8400	1.040	0.8400	1.020	111,853	+0.08(+8.51%)
Mar 02, 2026	0.9700	1.000	0.9400	0.9400	193,073	-0.05(-5.05%)
Feb 27, 2026	0.9900	1.090	0.9400	0.9900	395,561	-0.08(-7.48%)
Feb 26, 2026	0.9800	1.110	0.9800	1.070	219,635	+0.08(+8.08%)
Feb 25, 2026	0.9700	1.040	0.9700	0.9900	100,425	+0.01(+1.02%)
Feb 24, 2026	0.8700	0.9800	0.7400	0.9800	271,152	+0.12(+13.95%)
Feb 23, 2026	1.040	1.040	0.8100	0.8600	602,627	-0.19(-18.10%)
Feb 20, 2026	1.270	1.330	0.9300	1.050	446,874	-0.24(-18.60%)
Feb 19, 2026	1.220	1.290	1.220	1.290	314,964	+0.06(+4.88%)
Feb 18, 2026	1.100	1.230	1.080	1.230	405,566	+0.17(+16.04%)
Feb 17, 2026	1.000	1.100	1.000	1.060	393,409	+0.01(+0.95%)
Feb 13, 2026				1.050	0	+0.11(+11.70%)
Feb 12, 2026	1.010	1.010	0.9100	0.9400	123,744	-0.02(-2.08%)
Feb 11, 2026	0.8900	1.040	0.8200	0.9600	686,548	+0.07(+7.87%)
Feb 10, 2026	0.7700	0.9100	0.7700	0.8900	560,827	+0.13(+17.11%)
Feb 09, 2026	0.6800	0.7900	0.6800	0.7600	183,068	+0.05(+7.04%)
Feb 06, 2026	0.6400	0.7500	0.6300	0.7100	141,615	+0.07(+10.94%)
Feb 05, 2026	0.6200	0.6800	0.6200	0.6400	61,827	-0.01(-1.54%)
Feb 04, 2026	0.6700	0.6800	0.6200	0.6500	54,566	-0.02(-2.99%)
Feb 03, 2026	0.7800	0.7800	0.6100	0.6700	183,034	-0.11(-14.10%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Charlottes Web Holdings Inc (TSX:CWEB)

Historical Prices