TSX · CWEB · stock

Charlotte's Web Holdings, Inc. (CWEB) stock price history

Every TSX trading session of Charlotte's Web Holdings, Inc. from Sep 13, 2018 to Sep 28, 2026: 2,018 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get CWEB data, free keyYear by year table

CWEB adjusted close, 2018 to 2026

CWEBCharlotte's Web Holdings, Inc.
CA$0.3800+171.4% over one year
2020202220242026
CA$32.18
All time high, 2019
CA$1.33
52 week high, CA$0.1100 low
2,018
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

CWEB key facts

  • Charlotte's Web Holdings, Inc. (CWEB) closed at CA$0.3800 on Sep 28, 2026 on TSX.
  • CWEB's all time high close is CA$32.18, set on Apr 3, 2019; its all time low close is CA$0.0900 on Apr 8, 2025.
  • CWEB's 52 week range is CA$0.1100 to CA$1.33.
  • CWEB returned +171.4% over the year to Sep 28, 2026 and -85.0% over five years.
  • Since Sep 13, 2018 CWEB returned -97%, -36.4% a year compounded.
  • CWEB's deepest drawdown was -99.7% from Apr 3, 2019 to Apr 8, 2025.
  • DataCedar holds 2,018 daily sessions of CWEB history from Sep 13, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

CWEB price chart, 2018 to 2026

CWEB adjusted close, Sep 13, 2018 to Sep 28, 2026CA$0.1200CA$0.7506CA$4.70CA$29.37201820192020202120222023202420252026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

CWEB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-9.5%
3 months-13.6%
6 months-59.6%
Year to date-29.6%
1 year+171.4%
3 years-22.4%
5 years-85.0%
10 yearsn/a
Since Sep 13, 2018-97.4%
Compound annual growth, 8.0 years-36.4%

CWEB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
CA$32.18 on Apr 3, 2019
All time low close
CA$0.0900 on Apr 8, 2025
52 week high
CA$1.33 on Feb 20, 2026
52 week low
CA$0.1100 on Nov 12, 2025
Deepest drawdown
-99.7% from Apr 3, 2019 to Apr 8, 2025, not yet recovered
Best single session
+85.7% on Sep 29, 2025
Worst single session
-33.3% on Nov 12, 2025
Volatility, 1 year annualised
146.8%
Sessions closing higher, 1 year
38%
Best calendar year
2025, +285%
Worst calendar year
2021, -69%

CWEB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Sep 13, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026CA$0.5600CA$1.33CA$0.2800CA$0.3800-24.0%25.8M186
2025CA$0.1300CA$0.5900CA$0.0800CA$0.5000+284.6%20.3M251
2024CA$0.2700CA$0.3700CA$0.1200CA$0.1300-51.9%13.7M252
2023CA$0.7200CA$0.8400CA$0.2200CA$0.2700-63.0%22.4M250
2022CA$1.31CA$2.01CA$0.4900CA$0.7300-43.0%44M250
2021CA$4.34CA$8.88CA$1.28CA$1.28-69.5%102.7M251
2020CA$10.10CA$11.83CA$3.08CA$4.19-57.8%94.5M252
2019CA$15.39CA$33.77CA$9.55CA$9.94-34.5%104.9M251
2018CA$17.40CA$18.70CA$10.56CA$15.17n/a31.1M75

CWEB monthly closes, last 12 months

MonthMonth end closeChange
September 2026CA$0.3800-5.0%
August 2026CA$0.4000+25.0%
July 2026CA$0.3200-27.3%
June 2026CA$0.4400-34.3%
May 2026CA$0.6700-11.8%
April 2026CA$0.7600-24.0%
March 2026CA$1.00+1.0%
February 2026CA$0.9900+41.4%
January 2026CA$0.7000+40.0%
December 2025CA$0.5000+284.6%
November 2025CA$0.1300-35.0%
October 2025CA$0.2000-16.7%

About the CWEB data

Daily bars. 2,018 sessions from Sep 13, 2018 to Sep 28, 2026, one row per TSX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are TSX trading days; minute timestamps are UTC. Prices are in CAD. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 13, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/CWEB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on TSX

  • CVE Cenovus Energy Inc.
  • CVG Clairvest Group Inc.
  • CVO Coveo Solutions Inc.
  • CVVY Cavvy Energy Ltd.
  • CWL The Caldwell Partners International Inc.
  • CXI Currency Exchange International, Corp.
  • D-UN Dream Office Real Estate Investment Trust
  • DBM Doman Building Materials Group Ltd.

Common questions

CWEB share price history

Start with any symbol.

Start free