Skip to main content
logo
Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.1460
+0.0075 (5.42%)
At close: Dec 15, 2025

Charlotte's Web Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 20250.140.150.130.150.155.42%1,281,005
Dec 12, 20250.120.140.120.140.1441.76%2,234,224
Dec 11, 20250.090.100.090.100.10-0.10%87,954
Dec 10, 20250.100.100.090.100.101.45%117,798
Dec 9, 20250.090.100.090.100.10-3.50%117,425
Dec 8, 20250.090.100.090.100.10-4.40%200,221
Dec 5, 20250.110.110.100.100.10-0.48%108,655
Dec 4, 20250.100.110.100.110.111.16%64,605
Dec 3, 20250.110.110.090.100.102.77%181,314
Dec 2, 20250.090.110.090.100.10-0.98%64,956
Dec 1, 20250.100.110.090.100.102.00%264,879
Nov 28, 20250.120.120.100.100.10-161,350
Nov 26, 20250.090.110.090.100.106.16%650,482
Nov 25, 20250.090.100.090.090.09-1.57%78,368
Nov 24, 20250.090.100.090.100.103.68%218,405
Nov 21, 20250.090.100.090.090.092.56%402,110
Nov 20, 20250.100.100.090.090.09-2.81%153,007
Nov 19, 20250.100.100.090.090.09-6.84%360,481
Nov 18, 20250.100.100.090.100.106.88%156,180
Nov 17, 20250.090.100.090.090.09-0.21%315,773
Nov 14, 20250.090.100.080.090.093.79%1,130,840
Nov 13, 20250.080.100.080.090.095.65%1,168,065
Nov 12, 20250.130.130.080.090.09-36.52%5,875,172
Nov 11, 20250.130.150.130.130.13-7.66%676,378
Nov 10, 20250.130.150.130.150.15-1.49%144,693
Nov 7, 20250.130.150.130.150.159.93%133,548
Nov 6, 20250.150.150.130.130.13-7.53%70,502
Nov 5, 20250.130.150.130.140.146.71%135,734
Nov 4, 20250.130.140.130.140.14-1.45%52,575
Nov 3, 20250.140.150.130.140.14-2.75%330,340
Oct 31, 20250.150.160.140.140.14-13.13%842,675
Oct 30, 20250.170.170.150.160.160.18%65,726
Oct 29, 20250.160.170.150.160.16-0.79%140,885
Oct 28, 20250.150.170.150.160.162.56%195,009
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, 20250.170.180.150.160.16-8.57%540,011
Oct 22, 20250.170.200.170.180.17-2.78%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