Skip to main content
Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.0956
-0.0009 (-0.93%)
Jun 6, 2025, 2:15 PM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.090.100.090.100.101.58%30,127
Jun 4, 20250.100.110.090.100.10-130,664
Jun 3, 20250.100.100.100.100.10-3.55%92,375
Jun 2, 20250.100.110.090.100.103.58%43,260
May 30, 20250.090.110.090.100.10-2.26%316,052
May 29, 20250.090.100.090.100.102.42%57,767
May 28, 20250.100.100.090.100.10-0.47%19,898
May 27, 20250.090.100.080.100.102.48%216,204
May 23, 20250.090.100.090.090.09-0.33%70,370
May 22, 20250.090.100.090.090.091.69%85,089
May 21, 20250.090.090.090.090.096.86%27,196
May 20, 20250.090.100.090.090.090.94%81,345
May 19, 20250.100.100.090.090.09-8.39%256,931
May 16, 20250.090.100.090.090.09-7.00%201,863
May 15, 20250.100.100.100.100.10-0.40%154,447
May 14, 20250.070.100.070.100.105.68%393,256
May 13, 20250.080.100.070.100.1017.28%312,454
May 12, 20250.090.090.080.080.08-7.43%402,943
May 9, 20250.080.090.070.090.098.02%85,409
May 8, 20250.080.090.080.080.08-0.64%53,031
May 7, 20250.080.090.080.080.08-7.26%71,770
May 6, 20250.090.090.070.090.093.41%65,660
May 5, 20250.100.100.070.090.09-2.77%40,609
May 2, 20250.090.090.080.090.091.12%245,455
May 1, 20250.090.090.080.090.09-4.90%128,264
Apr 30, 20250.080.100.080.090.09-1.20%338,622
Apr 29, 20250.090.100.080.090.093.60%225,876
Apr 28, 20250.080.090.080.090.097.01%53,848
Apr 25, 20250.090.090.080.080.08-5.17%89,353
Apr 24, 20250.090.090.080.090.09-0.57%73,731
Apr 23, 20250.080.100.080.090.09-2.22%48,608
Apr 22, 20250.080.100.080.090.095.81%123,448
Apr 21, 20250.080.090.080.090.09-5.38%58,530
Apr 17, 20250.090.090.090.090.09-2.55%42,582
Apr 16, 20250.090.100.090.090.09-0.05%151,479
Apr 15, 20250.070.100.070.090.092.56%14,923
Apr 14, 20250.090.100.080.090.0910.77%225,899
Apr 11, 20250.070.080.070.080.084.17%80,527
Apr 10, 20250.080.080.070.080.084.00%95,235
Apr 9, 20250.060.080.050.080.0825.00%2,412,571
Apr 8, 20250.080.080.060.060.06-25.93%910,039
Apr 7, 20250.080.100.080.080.081.25%266,900
Apr 4, 20250.090.100.060.080.08-10.11%1,302,937
Apr 3, 20250.090.090.090.090.09-3.78%29,610
Apr 2, 20250.090.090.090.090.093.93%110,009
Apr 1, 20250.080.100.080.090.09-2.37%124,860
Mar 31, 20250.080.100.080.090.09-1.98%110,051
Mar 28, 20250.090.100.090.090.09-7.00%46,326
Mar 27, 20250.100.100.090.100.105.26%100,350
Mar 26, 20250.090.100.090.100.10-1.35%21,423