Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.79	0.79	0.79	0.79	0.79	5.37%	-
Feb 19, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	-
Feb 18, 2026	0.64	0.74	0.64	0.74	0.74	14.84%	5,805
Feb 17, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	1,694
Feb 16, 2026	0.63	0.63	0.63	0.63	0.63	8.62%	-
Feb 13, 2026	0.57	0.58	0.57	0.58	0.58	-3.33%	-
Feb 12, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	-
Feb 11, 2026	0.54	0.58	0.54	0.58	0.58	28.32%	20
Feb 10, 2026	0.45	0.45	0.45	0.45	0.45	7.62%	-
Feb 9, 2026	0.42	0.42	0.42	0.42	0.42	6.60%	-
Feb 6, 2026	0.38	0.39	0.38	0.39	0.39	2.60%	-
Feb 5, 2026	0.38	0.38	0.38	0.38	0.38	-3.03%	-
Feb 4, 2026	0.40	0.40	0.40	0.40	0.40	-14.66%	-
Feb 3, 2026	0.46	0.46	0.46	0.46	0.46	14.29%	-
Feb 2, 2026	0.41	0.45	0.41	0.41	0.41	17.34%	12,876
Jan 30, 2026	0.35	0.35	0.35	0.35	0.35	-18.78%	-
Jan 29, 2026	0.43	0.43	0.43	0.43	0.43	22.41%	-
Jan 28, 2026	0.34	0.35	0.34	0.35	0.35	3.57%	4,500
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	9.09%	-
Jan 26, 2026	0.31	0.31	0.31	0.31	0.31	4.05%	-
Jan 23, 2026	0.30	0.30	0.30	0.30	0.30	-1.33%	-
Jan 22, 2026	0.28	0.30	0.28	0.30	0.30	5.63%	13,591
Jan 21, 2026	0.28	0.28	0.28	0.28	0.28	-5.96%	-
Jan 20, 2026	0.30	0.30	0.30	0.30	0.30	-6.21%	-
Jan 19, 2026	0.32	0.32	0.32	0.32	0.32	11.03%	-
Jan 16, 2026	0.29	0.29	0.29	0.29	0.29	-2.03%	-
Jan 15, 2026	0.30	0.30	0.30	0.30	0.30	-3.90%	-
Jan 14, 2026	0.31	0.31	0.31	0.31	0.31	6.21%	-
Jan 13, 2026	0.29	0.29	0.29	0.29	0.29	-2.03%	-
Jan 12, 2026	0.30	0.30	0.30	0.30	0.30	-4.52%	-
Jan 9, 2026	0.31	0.31	0.31	0.31	0.31	13.14%	-
Jan 8, 2026	0.27	0.27	0.27	0.27	0.27	-2.14%	-
Jan 7, 2026	0.27	0.28	0.25	0.28	0.28	-8.50%	-
Jan 6, 2026	0.32	0.32	0.31	0.31	0.31	-6.71%	-
Jan 5, 2026	0.33	0.33	0.33	0.33	0.33	13.89%	-
Jan 2, 2026	0.29	0.29	0.29	0.29	0.29	-12.20%	-
Dec 30, 2025	0.33	0.33	0.33	0.33	0.33	-11.35%	-
Dec 29, 2025	0.30	0.37	0.30	0.37	0.37	39.10%	8,572
Dec 23, 2025	0.22	0.27	0.22	0.27	0.27	15.65%	1,579
Dec 22, 2025	0.16	0.23	0.16	0.23	0.23	19.79%	4,347
Dec 19, 2025	0.15	0.19	0.15	0.19	0.19	65.52%	2,192
Dec 18, 2025	0.12	0.12	0.12	0.12	0.12	4.50%	-
Dec 17, 2025	0.11	0.11	0.11	0.11	0.11	6.73%	-
Dec 16, 2025	0.10	0.10	0.10	0.10	0.10	2.97%	-
Dec 15, 2025	0.10	0.10	0.10	0.10	0.10	-	-
Dec 12, 2025	0.06	0.10	0.06	0.10	0.10	43.26%	-
Dec 11, 2025	0.06	0.07	0.06	0.07	0.07	-	-
Dec 10, 2025	0.06	0.07	0.06	0.07	0.07	10.16%	-
Dec 9, 2025	0.06	0.06	0.06	0.06	0.06	-5.19%	-
Dec 8, 2025	0.07	0.07	0.07	0.07	0.07	-11.76%	-