Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	0.63	0.67	0.61	0.64	0.64	-3.68%	514,475
Mar 11, 2026	0.68	0.71	0.63	0.67	0.67	-0.80%	464,430
Mar 10, 2026	0.70	0.73	0.66	0.67	0.67	-5.26%	442,033
Mar 9, 2026	0.71	0.75	0.70	0.71	0.71	-4.85%	283,412
Mar 6, 2026	0.73	0.79	0.71	0.75	0.75	3.85%	576,460
Mar 5, 2026	0.70	0.77	0.70	0.72	0.72	-1.37%	163,498
Mar 4, 2026	0.74	0.79	0.72	0.73	0.73	-1.34%	460,611
Mar 3, 2026	0.69	0.77	0.60	0.74	0.74	7.23%	831,588
Mar 2, 2026	0.70	0.73	0.69	0.69	0.69	-8.00%	545,476
Feb 27, 2026	0.77	0.80	0.70	0.75	0.75	-4.12%	757,033
Feb 26, 2026	0.75	0.81	0.73	0.78	0.78	7.89%	596,539
Feb 25, 2026	0.71	0.76	0.71	0.73	0.73	2.66%	368,715
Feb 24, 2026	0.61	0.72	0.55	0.71	0.71	13.90%	1,194,737
Feb 23, 2026	0.72	0.76	0.60	0.62	0.62	-17.28%	2,711,863
Feb 20, 2026	0.93	0.97	0.70	0.75	0.75	-18.53%	1,688,768
Feb 19, 2026	0.90	0.94	0.88	0.92	0.92	3.37%	884,997
Feb 18, 2026	0.80	0.90	0.78	0.89	0.89	13.55%	1,297,399
Feb 17, 2026	0.75	0.80	0.75	0.78	0.78	1.79%	833,320
Feb 13, 2026	0.72	0.77	0.70	0.77	0.77	11.06%	1,228,893
Feb 12, 2026	0.72	0.75	0.66	0.69	0.69	-1.53%	829,045
Feb 11, 2026	0.66	0.77	0.62	0.70	0.70	6.68%	1,922,899
Feb 10, 2026	0.56	0.67	0.56	0.66	0.66	16.83%	2,088,551
Feb 9, 2026	0.51	0.58	0.51	0.56	0.56	8.20%	747,161
Feb 6, 2026	0.45	0.55	0.45	0.52	0.52	10.40%	847,098
Feb 5, 2026	0.48	0.50	0.45	0.47	0.47	-0.86%	428,864
Feb 4, 2026	0.51	0.51	0.46	0.48	0.48	-4.60%	525,510
Feb 3, 2026	0.60	0.60	0.45	0.50	0.50	-10.94%	1,370,070
Feb 2, 2026	0.50	0.59	0.48	0.56	0.56	10.04%	806,781
Jan 30, 2026	0.48	0.56	0.46	0.51	0.51	13.40%	957,244
Jan 29, 2026	0.55	0.59	0.44	0.45	0.45	-14.63%	1,804,062
Jan 28, 2026	0.44	0.53	0.41	0.53	0.53	23.04%	1,845,693
Jan 27, 2026	0.40	0.44	0.40	0.43	0.43	1.28%	414,558
Jan 26, 2026	0.37	0.42	0.37	0.42	0.42	12.77%	729,603
Jan 23, 2026	0.38	0.39	0.36	0.38	0.38	0.51%	341,557
Jan 22, 2026	0.34	0.38	0.32	0.37	0.37	7.83%	855,509
Jan 21, 2026	0.35	0.38	0.31	0.35	0.35	-2.95%	607,950
Jan 20, 2026	0.40	0.40	0.35	0.36	0.36	-6.11%	472,712
Jan 16, 2026	0.36	0.39	0.36	0.38	0.38	5.80%	754,646
Jan 15, 2026	0.38	0.38	0.35	0.36	0.36	-3.00%	297,382
Jan 14, 2026	0.39	0.39	0.36	0.37	0.37	-3.90%	242,776
Jan 13, 2026	0.35	0.39	0.35	0.39	0.39	5.48%	511,817
Jan 12, 2026	0.36	0.37	0.35	0.37	0.37	-2.14%	315,802
Jan 9, 2026	0.37	0.39	0.34	0.37	0.37	-2.51%	229,277
Jan 8, 2026	0.35	0.39	0.34	0.38	0.38	9.31%	554,136
Jan 7, 2026	0.35	0.36	0.30	0.35	0.35	-1.33%	1,953,853
Jan 6, 2026	0.38	0.40	0.35	0.35	0.35	-12.42%	805,542
Jan 5, 2026	0.41	0.41	0.37	0.41	0.41	-1.22%	763,929
Jan 2, 2026	0.37	0.42	0.35	0.41	0.41	11.81%	945,700
Dec 31, 2025	0.40	0.40	0.34	0.37	0.37	-7.77%	1,442,504
Dec 30, 2025	0.40	0.43	0.36	0.40	0.40	-2.88%	2,107,110