Skip to main content
logo
Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.2000
+0.0124 (6.61%)
Oct 3, 2025, 3:59 PM EDT

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 18, 20250.100.110.090.100.10-2.74%702,881
Aug 15, 20250.100.110.090.110.11-11.75%1,024,733
Aug 14, 20250.130.130.120.120.12-4.00%341,017
Aug 13, 20250.120.140.110.130.138.24%982,931
Aug 12, 20250.120.120.110.120.120.52%600,819
Aug 11, 20250.100.110.090.110.1114.99%1,718,480
Aug 8, 20250.090.100.090.100.109.78%344,824
Aug 7, 20250.090.100.090.090.092.82%180,899
Aug 6, 20250.090.100.090.090.09-6.84%185,915
Aug 5, 20250.090.100.090.100.101.06%40,522
Aug 4, 20250.090.100.090.090.096.09%86,804
Aug 1, 20250.090.090.090.090.09-3.17%210,454
Jul 31, 20250.100.100.090.090.091.67%48,738
Jul 30, 20250.090.100.090.090.09-5.96%46,146
Jul 29, 20250.090.100.090.100.106.33%206,672
Jul 28, 20250.090.090.090.090.09-2.23%48,492
Jul 25, 20250.090.090.090.090.091.71%300,695