Skip to main content
Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.0820
-0.0150 (-15.46%)
Dec 27, 2024, 4:00 PM EST

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 20240.100.100.080.080.08-15.14%397,934
Dec 26, 20240.090.100.080.100.10-1.32%895,093
Dec 24, 20240.100.100.100.100.10-4.37%208,861
Dec 23, 20240.100.100.100.100.10-3.43%177,859
Dec 20, 20240.100.110.100.110.11-3.13%164,763
Dec 19, 20240.100.110.100.110.116.80%242,342
Dec 18, 20240.100.110.100.100.10-1.68%174,240
Dec 17, 20240.110.120.100.100.10-7.86%719,743
Dec 16, 20240.110.120.110.110.114.60%283,827
Dec 13, 20240.110.110.110.110.11-0.73%230,580
Dec 12, 20240.110.110.100.110.115.80%367,461
Dec 11, 20240.100.110.100.100.10-2.13%224,409
Dec 10, 20240.110.120.100.110.11-8.04%383,173
Dec 9, 20240.120.120.110.120.12-3.12%195,707
Dec 6, 20240.120.120.110.120.12-1.08%88,561
Dec 5, 20240.120.130.120.120.12-2.08%320,914
Dec 4, 20240.120.130.120.120.12-1.17%114,960
Dec 3, 20240.120.130.120.120.121.42%289,296
Dec 2, 20240.120.130.120.120.12-2.97%311,729
Nov 29, 20240.130.130.120.130.131.61%31,062
Nov 27, 20240.120.130.120.120.123.33%297,496
Nov 26, 20240.120.130.120.120.12-0.83%166,323
Nov 25, 20240.140.140.110.120.12-6.56%893,417
Nov 22, 20240.130.130.120.130.133.02%123,972
Nov 21, 20240.130.140.120.130.130.56%783,154
Nov 20, 20240.130.140.130.130.13-3.85%110,737
Nov 19, 20240.140.140.130.130.13-6.20%126,886
Nov 18, 20240.140.140.140.140.140.43%72,503
Nov 15, 20240.150.150.130.140.141.10%130,229
Nov 14, 20240.140.150.140.140.14-2.50%156,765
Nov 13, 20240.130.140.130.140.14-0.50%194,133
Nov 12, 20240.130.150.130.140.143.76%376,904
Nov 11, 20240.140.140.120.140.142.34%133,733
Nov 8, 20240.130.150.130.130.13-1.85%233,886
Nov 7, 20240.140.140.130.140.141.58%228,599
Nov 6, 20240.140.150.130.130.13-8.97%270,992
Nov 5, 20240.150.160.150.150.15-3.95%87,881
Nov 4, 20240.150.150.140.150.151.33%329,158
Nov 1, 20240.130.150.130.150.154.90%182,507
Oct 31, 20240.130.150.130.140.146.48%72,157
Oct 30, 20240.130.160.130.130.13-4.07%115,927
Oct 29, 20240.150.160.130.140.14-4.47%211,620
Oct 28, 20240.120.150.120.150.154.68%85,403
Oct 25, 20240.140.140.130.140.143.70%254,293
Oct 24, 20240.120.140.120.140.143.85%96,579
Oct 23, 20240.130.130.130.130.134.00%131,427
Oct 22, 20240.130.130.130.130.13-0.64%113,037
Oct 21, 20240.130.130.130.130.13-0.63%122,271
Oct 18, 20240.120.130.120.130.13-0.63%91,415
Oct 17, 20240.130.130.130.130.13-0.08%127,599
Oct 16, 20240.120.130.120.130.131.76%106,223
Oct 15, 20240.130.130.120.130.130.24%163,398
Oct 14, 20240.120.130.120.130.13-1.57%335,832
Oct 11, 20240.130.130.120.130.13-1.51%164,529
Oct 10, 20240.130.130.130.130.13-1.19%48,594
Oct 9, 20240.130.130.130.130.130.38%126,515
Oct 8, 20240.130.130.130.130.13-85,413
Oct 7, 20240.130.140.130.130.131.96%175,591
Oct 4, 20240.120.140.120.130.13-1.92%214,421
Oct 3, 20240.140.140.130.130.13-6.81%243,459
Oct 2, 20240.130.140.130.140.142.16%41,410
Oct 1, 20240.130.150.130.140.14-2.46%68,303
Sep 30, 20240.120.140.120.140.14-2.03%54,901
Sep 27, 20240.140.150.140.140.14-4.73%282,243
Sep 26, 20240.140.150.140.150.154.93%422,491
Sep 25, 20240.140.150.140.140.14-0.03%286,602
Sep 24, 20240.140.150.140.140.14-0.28%158,375
Sep 23, 20240.140.150.140.140.141.70%72,680
Sep 20, 20240.140.150.140.140.14-1.74%120,681
Sep 19, 20240.150.150.140.140.14-91,216
Sep 18, 20240.140.150.140.140.14-0.21%107,878
Sep 17, 20240.140.150.140.140.140.59%280,265
Sep 16, 20240.150.150.140.140.14-2.48%61,948
Sep 13, 20240.150.150.140.150.153.83%190,888
Sep 12, 20240.150.150.140.140.14-5.87%202,303
Sep 11, 20240.140.150.140.150.153.31%37,551
Sep 10, 20240.140.150.140.150.15-0.51%54,671
Sep 9, 20240.140.150.140.150.150.24%129,570
Sep 6, 20240.160.160.140.150.152.54%48,029
Sep 5, 20240.140.160.140.140.14-7.79%146,561
Sep 4, 20240.140.160.140.150.152.67%59,981
Sep 3, 20240.150.150.140.150.150.47%386,426
Aug 30, 20240.140.150.140.150.155.14%44,600
Aug 29, 20240.140.150.140.140.14-0.70%85,722
Aug 28, 20240.150.150.140.140.14-3.05%74,713
Aug 27, 20240.150.150.140.150.153.33%402,120
Aug 26, 20240.140.150.140.140.14-1.55%130,786
Aug 23, 20240.150.150.140.150.15-0.07%173,188
Aug 22, 20240.140.150.140.150.150.28%73,579
Aug 21, 20240.140.140.140.140.14-2.10%109,547
Aug 20, 20240.140.150.140.150.151.65%169,799
Aug 19, 20240.140.150.140.150.152.76%91,634
Aug 16, 20240.150.150.140.140.14-5.67%258,036
Aug 15, 20240.140.160.140.150.154.90%113,505
Aug 14, 20240.150.160.140.140.14-7.08%208,901
Aug 13, 20240.150.160.150.150.155.12%303,221
Aug 12, 20240.150.150.140.150.15-2.33%139,884
Aug 9, 20240.140.150.140.150.151.63%166,219
Aug 8, 20240.160.160.140.150.15-2.32%317,874
Aug 7, 20240.140.160.140.150.150.88%66,357