Charlotte's Web Holdings, Inc. (CWBHF)
OTCMKTS · Delayed Price · Currency is USD
0.1656
+0.0057 (3.56%)
Oct 28, 2025, 2:52 PM EDT
Charlotte's Web Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.15 | 0.17 | 0.15 | 0.16 | - | 1.13% | 4,260 |
| Oct 27, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.59% | 138,095 |
| Oct 24, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 4.75% | 272,336 |
| Oct 23, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -8.55% | 540,011 |
| Oct 22, 2025 | 0.17 | 0.20 | 0.17 | 0.17 | 0.17 | -2.81% | 293,017 |
| Oct 21, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 0.45% | 84,437 |
| Oct 20, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -3.66% | 58,620 |
| Oct 17, 2025 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 1.20% | 186,900 |
| Oct 16, 2025 | 0.17 | 0.20 | 0.17 | 0.18 | 0.18 | -0.65% | 305,055 |
| Oct 15, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 5.71% | 267,097 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -2.23% | 199,691 |
| Oct 13, 2025 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 0.11% | 67,893 |
| Oct 10, 2025 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.77% | 333,961 |
| Oct 9, 2025 | 0.18 | 0.20 | 0.17 | 0.18 | 0.18 | 3.84% | 192,290 |
| Oct 8, 2025 | 0.20 | 0.20 | 0.16 | 0.18 | 0.18 | -7.76% | 594,182 |
| Oct 7, 2025 | 0.20 | 0.20 | 0.17 | 0.19 | 0.19 | -3.03% | 730,152 |
| Oct 6, 2025 | 0.20 | 0.20 | 0.18 | 0.20 | 0.20 | -1.00% | 459,358 |
| Oct 3, 2025 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | 6.61% | 552,705 |
| Oct 2, 2025 | 0.16 | 0.21 | 0.16 | 0.19 | 0.19 | 18.73% | 757,646 |
| Oct 1, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -7.06% | 745,063 |
| Sep 30, 2025 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -2.30% | 2,030,228 |
| Sep 29, 2025 | 0.11 | 0.19 | 0.10 | 0.17 | 0.17 | 72.28% | 4,061,582 |
| Sep 26, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -2.88% | 337,209 |
| Sep 25, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.19% | 71,452 |
| Sep 24, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -4.95% | 140,348 |
| Sep 23, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 0.28% | 372,525 |
| Sep 22, 2025 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 5.73% | 544,844 |
| Sep 19, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -1.06% | 246,568 |
| Sep 18, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 0.72% | 109,899 |
| Sep 17, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.42% | 68,885 |
| Sep 16, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -0.95% | 93,053 |
| Sep 15, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | 3.87% | 129,915 |
| Sep 12, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -1.56% | 71,945 |
| Sep 11, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -5.96% | 33,113 |
| Sep 10, 2025 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 7.92% | 192,262 |
| Sep 9, 2025 | 0.09 | 0.11 | 0.09 | 0.10 | 0.10 | 1.00% | 122,793 |
| Sep 8, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 148,308 |
| Sep 5, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 5.11% | 396,197 |
| Sep 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 2.30% | 154,744 |
| Sep 3, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 1.31% | 71,860 |
| Sep 2, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.33% | 514,743 |
| Aug 29, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 4.05% | 147,332 |
| Aug 28, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.67% | 341,865 |
| Aug 27, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -0.23% | 147,409 |
| Aug 26, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 1.06% | 151,304 |
| Aug 25, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.23% | 182,813 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.62% | 196,535 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -0.33% | 195,245 |
| Aug 20, 2025 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.11% | 205,669 |
| Aug 19, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -12.62% | 574,327 |