Skip to main content
Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.0850
+0.0041 (5.00%)
Apr 23, 2025, 10:54 AM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 20250.110.110.090.100.10-4.08%63,657
Mar 24, 20250.100.110.090.100.10-4.38%57,128
Mar 21, 20250.100.110.100.110.115.00%76,657
Mar 20, 20250.100.100.090.100.10-169,622
Mar 19, 20250.100.100.090.100.100.91%89,747
Mar 18, 20250.100.100.090.100.104.32%48,606
Mar 17, 20250.080.110.080.100.10-0.47%194,232
Mar 14, 20250.080.100.080.100.107.76%199,751
Mar 13, 20250.090.090.090.090.09-1.58%148,085
Mar 12, 20250.090.100.090.090.09-36,112
Mar 11, 20250.080.100.080.090.09-3.23%227,666
Mar 10, 20250.090.110.090.090.09-4.02%76,513
Mar 7, 20250.100.110.090.100.106.48%67,367
Mar 6, 20250.100.110.090.090.09-11.60%60,593
Mar 5, 20250.080.110.080.100.106.34%77,564
Mar 4, 20250.110.110.090.100.10-3.10%220,915
Mar 3, 20250.090.100.090.100.10-122,745
Feb 28, 20250.100.110.090.100.10-3.94%152,320
Feb 27, 20250.090.110.090.100.10-1.56%82,550
Feb 26, 20250.100.110.100.110.112.08%107,559
Feb 25, 20250.110.110.100.100.10-4.61%125,290
Feb 24, 20250.110.110.090.110.1111.86%279,879
Feb 21, 20250.100.100.080.100.102.11%273,550
Feb 20, 20250.080.100.080.100.106.74%159,954
Feb 19, 20250.100.100.090.090.09-8.67%296,605
Feb 18, 20250.100.110.080.100.107.09%181,542
Feb 14, 20250.090.100.080.090.09-3.19%539,033
Feb 13, 20250.100.110.090.090.09-10.48%454,912
Feb 12, 20250.100.110.100.110.11-1.32%124,426
Feb 11, 20250.100.110.100.110.11-0.61%84,013