Skip to main content
logo
Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.3463
-0.0107 (-3.00%)
Jan 21, 2026, 4:00 PM EST

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 20260.350.380.310.350.35-2.95%607,950
Jan 20, 20260.400.400.350.360.36-6.11%472,712
Jan 16, 20260.360.390.360.380.385.80%754,646
Jan 15, 20260.380.380.350.360.36-3.00%297,382
Jan 14, 20260.390.390.360.370.37-3.90%242,776
Jan 13, 20260.350.390.350.390.395.48%511,817
Jan 12, 20260.360.370.350.370.37-2.14%315,802
Jan 9, 20260.370.390.340.370.37-2.51%229,277
Jan 8, 20260.350.390.340.380.389.31%554,136
Jan 7, 20260.350.360.300.350.35-1.33%1,953,853
Jan 6, 20260.380.400.350.350.35-12.42%805,542
Jan 5, 20260.410.410.370.410.41-1.22%763,929
Jan 2, 20260.370.420.350.410.4111.81%945,700
Dec 31, 20250.400.400.340.370.37-7.77%1,442,504
Dec 30, 20250.400.430.360.400.40-2.88%2,107,110
Dec 29, 20250.370.430.340.410.417.26%2,070,588
Dec 26, 20250.330.380.330.380.3812.93%2,880,750
Dec 24, 20250.310.340.250.340.3420.97%1,642,586
Dec 23, 20250.290.310.260.280.28-0.21%2,346,453
Dec 22, 20250.210.280.210.280.2830.48%2,576,503
Dec 19, 20250.220.270.200.210.213.72%4,841,698
Dec 18, 20250.160.260.160.210.2130.87%5,451,982
Dec 17, 20250.160.160.150.160.165.40%487,476
Dec 16, 20250.150.150.130.150.152.74%926,289
Dec 15, 20250.140.150.130.150.155.42%1,281,005
Dec 12, 20250.120.140.120.140.1441.76%2,234,224
Dec 11, 20250.090.100.090.100.10-0.10%87,954
Dec 10, 20250.100.100.090.100.101.45%117,798
Dec 9, 20250.090.100.090.100.10-3.50%117,425
Dec 8, 20250.090.100.090.100.10-4.40%200,221
Dec 5, 20250.110.110.100.100.10-0.48%108,655
Dec 4, 20250.100.110.100.110.111.16%64,605
Dec 3, 20250.110.110.090.100.102.77%181,314
Dec 2, 20250.090.110.090.100.10-0.98%64,956
Dec 1, 20250.100.110.090.100.102.00%264,879
Nov 28, 20250.120.120.100.100.10-161,350
Nov 26, 20250.090.110.090.100.106.16%650,482
Nov 25, 20250.090.100.090.090.09-1.57%78,368
Nov 24, 20250.090.100.090.100.103.68%218,405
Nov 21, 20250.090.100.090.090.092.56%402,110
Nov 20, 20250.100.100.090.090.09-2.81%153,007
Nov 19, 20250.100.100.090.090.09-6.84%360,481
Nov 18, 20250.100.100.090.100.106.88%156,180
Nov 17, 20250.090.100.090.090.09-0.21%315,773
Nov 14, 20250.090.100.080.090.093.79%1,130,840
Nov 13, 20250.080.100.080.090.095.65%1,168,065
Nov 12, 20250.130.130.080.090.09-36.52%5,875,172
Nov 11, 20250.130.150.130.130.13-7.66%676,378
Nov 10, 20250.130.150.130.150.15-1.49%144,693
Nov 7, 20250.130.150.130.150.159.93%133,548