Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.1656
+0.0057 (3.56%)
Oct 28, 2025, 2:52 PM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.150.170.150.16-1.13%4,260
Oct 27, 20250.170.170.160.160.16-4.59%138,095
Oct 24, 20250.150.180.150.170.174.75%272,336
Oct 23, 20250.170.180.150.160.16-8.55%540,011
Oct 22, 20250.170.200.170.170.17-2.81%293,017
Oct 21, 20250.180.190.180.180.180.45%84,437
Oct 20, 20250.190.190.170.180.18-3.66%58,620
Oct 17, 20250.180.190.170.190.191.20%186,900
Oct 16, 20250.170.200.170.180.18-0.65%305,055
Oct 15, 20250.170.190.170.190.195.71%267,097
Oct 14, 20250.180.180.170.180.18-2.23%199,691
Oct 13, 20250.170.190.170.180.180.11%67,893
Oct 10, 20250.180.190.170.180.18-2.77%333,961
Oct 9, 20250.180.200.170.180.183.84%192,290
Oct 8, 20250.200.200.160.180.18-7.76%594,182
Oct 7, 20250.200.200.170.190.19-3.03%730,152
Oct 6, 20250.200.200.180.200.20-1.00%459,358
Oct 3, 20250.170.200.170.200.206.61%552,705
Oct 2, 20250.160.210.160.190.1918.73%757,646
Oct 1, 20250.180.180.160.160.16-7.06%745,063
Sep 30, 20250.190.200.160.170.17-2.30%2,030,228
Sep 29, 20250.110.190.100.170.1772.28%4,061,582
Sep 26, 20250.100.110.100.100.10-2.88%337,209
Sep 25, 20250.110.110.100.100.100.19%71,452
Sep 24, 20250.100.110.100.100.10-4.95%140,348
Sep 23, 20250.120.120.100.110.110.28%372,525
Sep 22, 20250.100.120.100.110.115.73%544,844
Sep 19, 20250.100.110.100.100.10-1.06%246,568
Sep 18, 20250.100.110.100.100.100.72%109,899
Sep 17, 20250.100.110.100.100.10-0.42%68,885
Sep 16, 20250.100.110.100.100.10-0.95%93,053
Sep 15, 20250.100.110.100.100.103.87%129,915
Sep 12, 20250.110.110.100.100.10-1.56%71,945
Sep 11, 20250.100.110.100.100.10-5.96%33,113
Sep 10, 20250.110.110.100.110.117.92%192,262
Sep 9, 20250.090.110.090.100.101.00%122,793
Sep 8, 20250.100.110.100.100.10-148,308
Sep 5, 20250.100.100.090.100.105.11%396,197
Sep 4, 20250.090.100.090.100.102.30%154,744
Sep 3, 20250.090.100.090.090.091.31%71,860
Sep 2, 20250.100.100.090.090.09-5.33%514,743
Aug 29, 20250.090.100.090.100.104.05%147,332
Aug 28, 20250.090.100.090.090.09-1.67%341,865
Aug 27, 20250.100.100.090.090.09-0.23%147,409
Aug 26, 20250.100.100.090.100.101.06%151,304
Aug 25, 20250.090.100.090.090.092.23%182,813
Aug 22, 20250.090.090.090.090.092.62%196,535
Aug 21, 20250.090.090.090.090.09-0.33%195,245
Aug 20, 20250.090.100.090.090.09-0.11%205,669
Aug 19, 20250.100.100.090.090.09-12.62%574,327