Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.97	1.04	0.97	0.99	0.99	1.02%	100,425
Feb 24, 2026	0.87	0.98	0.74	0.98	0.98	13.95%	271,152
Feb 23, 2026	1.04	1.04	0.81	0.86	0.86	-18.10%	602,627
Feb 20, 2026	1.27	1.33	0.93	1.05	1.05	-18.60%	446,874
Feb 19, 2026	1.22	1.29	1.22	1.29	1.29	4.88%	314,964
Feb 18, 2026	1.10	1.23	1.08	1.23	1.23	16.04%	405,566
Feb 17, 2026	1.00	1.10	1.00	1.06	1.06	0.95%	393,409
Feb 13, 2026	0.96	1.06	0.95	1.05	1.05	11.70%	286,787
Feb 12, 2026	1.01	1.01	0.91	0.94	0.94	-2.08%	123,744
Feb 11, 2026	0.89	1.04	0.82	0.96	0.96	7.87%	686,548
Feb 10, 2026	0.77	0.91	0.77	0.89	0.89	17.11%	560,827
Feb 9, 2026	0.68	0.79	0.68	0.76	0.76	7.04%	183,068
Feb 6, 2026	0.64	0.75	0.63	0.71	0.71	10.94%	141,615
Feb 5, 2026	0.62	0.68	0.62	0.64	0.64	-1.54%	61,827
Feb 4, 2026	0.67	0.68	0.62	0.65	0.65	-2.99%	54,566
Feb 3, 2026	0.78	0.78	0.61	0.67	0.67	-14.10%	183,034
Feb 2, 2026	0.73	0.80	0.66	0.78	0.78	11.43%	122,569
Jan 30, 2026	0.65	0.75	0.64	0.70	0.70	18.64%	226,825
Jan 29, 2026	0.71	0.79	0.59	0.59	0.59	-18.06%	604,676
Jan 28, 2026	0.58	0.72	0.58	0.72	0.72	22.03%	438,558
Jan 27, 2026	0.57	0.59	0.56	0.59	0.59	1.72%	50,563
Jan 26, 2026	0.53	0.58	0.53	0.58	0.58	9.43%	138,867
Jan 23, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	89,384
Jan 22, 2026	0.45	0.52	0.45	0.51	0.51	6.25%	49,277
Jan 21, 2026	0.51	0.51	0.43	0.48	0.48	-2.04%	202,345
Jan 20, 2026	0.52	0.52	0.49	0.49	0.49	-5.77%	48,477
Jan 19, 2026	0.51	0.52	0.51	0.52	0.52	-5.45%	20,151
Jan 16, 2026	0.51	0.55	0.51	0.55	0.55	10.00%	179,306
Jan 15, 2026	0.51	0.51	0.50	0.50	0.50	-1.96%	120,994
Jan 14, 2026	0.51	0.52	0.50	0.51	0.51	-3.77%	33,904
Jan 13, 2026	0.49	0.53	0.49	0.53	0.53	6.00%	23,537
Jan 12, 2026	0.47	0.51	0.47	0.50	0.50	-1.96%	50,390
Jan 9, 2026	0.49	0.54	0.49	0.51	0.51	-3.77%	66,991
Jan 8, 2026	0.48	0.53	0.48	0.53	0.53	11.58%	95,870
Jan 7, 2026	0.47	0.51	0.42	0.48	0.48	2.15%	248,852
Jan 6, 2026	0.56	0.56	0.47	0.47	0.47	-15.45%	102,542
Jan 5, 2026	0.55	0.55	0.52	0.55	0.55	-1.79%	45,393
Jan 2, 2026	0.56	0.57	0.51	0.56	0.56	13.13%	97,552
Dec 31, 2025	0.57	0.57	0.46	0.50	0.50	-8.33%	190,365
Dec 30, 2025	0.57	0.58	0.49	0.54	0.54	-3.57%	287,083
Dec 29, 2025	0.47	0.59	0.46	0.56	0.56	20.43%	651,738
Dec 24, 2025	0.37	0.47	0.35	0.47	0.47	19.23%	276,818
Dec 23, 2025	0.38	0.42	0.36	0.39	0.39	2.63%	281,892
Dec 22, 2025	0.30	0.38	0.30	0.38	0.38	33.33%	501,143
Dec 19, 2025	0.29	0.38	0.27	0.29	0.29	1.79%	1,096,720
Dec 18, 2025	0.23	0.36	0.22	0.28	0.28	27.27%	1,713,530
Dec 17, 2025	0.23	0.23	0.21	0.22	0.22	4.76%	110,063
Dec 16, 2025	0.20	0.21	0.20	0.21	0.21	5.00%	72,338
Dec 15, 2025	0.20	0.21	0.19	0.20	0.20	5.26%	104,997
Dec 12, 2025	0.16	0.20	0.16	0.19	0.19	40.74%	334,436