Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	0.70	0.74	0.70	0.71	-	1.11%	17,077
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
Dec 29, 2025	0.37	0.43	0.34	0.41	0.41	7.26%	2,070,588
Dec 26, 2025	0.33	0.38	0.33	0.38	0.38	12.93%	2,880,750
Dec 24, 2025	0.31	0.34	0.25	0.34	0.34	20.97%	1,642,586
Dec 23, 2025	0.29	0.31	0.26	0.28	0.28	-0.21%	2,346,453
Dec 22, 2025	0.21	0.28	0.21	0.28	0.28	30.48%	2,576,503
Dec 19, 2025	0.22	0.27	0.20	0.21	0.21	3.72%	4,841,698
Dec 18, 2025	0.16	0.26	0.16	0.21	0.21	30.87%	5,451,982
Dec 17, 2025	0.16	0.16	0.15	0.16	0.16	5.40%	487,476
Dec 16, 2025	0.15	0.15	0.13	0.15	0.15	2.74%	926,289
Dec 15, 2025	0.14	0.15	0.13	0.15	0.15	5.42%	1,281,005
Dec 12, 2025	0.12	0.14	0.12	0.14	0.14	41.76%	2,234,224
Dec 11, 2025	0.09	0.10	0.09	0.10	0.10	-0.10%	87,954
Dec 10, 2025	0.10	0.10	0.09	0.10	0.10	1.45%	117,798
Dec 9, 2025	0.09	0.10	0.09	0.10	0.10	-3.50%	117,425
Dec 8, 2025	0.09	0.10	0.09	0.10	0.10	-4.40%	200,221
Dec 5, 2025	0.11	0.11	0.10	0.10	0.10	-0.48%	108,655
Dec 4, 2025	0.10	0.11	0.10	0.11	0.11	1.16%	64,605
Dec 3, 2025	0.11	0.11	0.09	0.10	0.10	2.77%	181,314
Dec 2, 2025	0.09	0.11	0.09	0.10	0.10	-0.98%	64,956