Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.36	0.39	0.36	0.38	0.38	4.11%	10,831
Oct 8, 2026	0.37	0.38	0.30	0.37	0.37	4.29%	131,281
Oct 7, 2026	0.37	0.37	0.35	0.35	0.35	-5.41%	96,400
Oct 6, 2026	0.39	0.40	0.37	0.37	0.37	-2.63%	95,938
Oct 5, 2026	0.38	0.40	0.38	0.38	0.38	-	8,806
Oct 2, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	46,974
Oct 1, 2026	0.40	0.40	0.38	0.39	0.39	1.30%	10,191
Sep 30, 2026	0.41	0.41	0.39	0.39	0.39	1.32%	34,009
Sep 29, 2026	0.39	0.40	0.38	0.38	0.38	-	40,637
Sep 28, 2026	0.41	0.41	0.38	0.38	0.38	-6.17%	103,755
Sep 25, 2026	0.42	0.42	0.41	0.41	0.41	1.25%	3,845
Sep 24, 2026	0.41	0.42	0.40	0.40	0.40	-1.23%	5,440
Sep 23, 2026	0.42	0.43	0.40	0.41	0.41	-6.90%	22,367
Sep 22, 2026	0.47	0.47	0.39	0.44	0.44	-3.33%	104,339
Sep 21, 2026	0.44	0.46	0.43	0.45	0.45	-	11,306
Sep 18, 2026	0.43	0.46	0.43	0.45	0.45	-	19,201
Sep 17, 2026	0.46	0.46	0.45	0.45	0.45	-	10,500
Sep 16, 2026	0.47	0.47	0.45	0.45	0.45	-3.23%	15,687
Sep 15, 2026	0.45	0.48	0.45	0.47	0.47	-1.06%	12,560
Sep 14, 2026	0.48	0.49	0.47	0.47	0.47	-1.05%	29,615
Sep 11, 2026	0.46	0.49	0.45	0.48	0.48	6.74%	37,906
Sep 10, 2026	0.46	0.47	0.44	0.45	0.45	-4.30%	11,555
Sep 9, 2026	0.48	0.48	0.45	0.47	0.47	5.68%	30,135
Sep 8, 2026	0.41	0.46	0.41	0.44	0.44	-	12,500
Sep 4, 2026	0.43	0.46	0.42	0.44	0.44	4.76%	67,186
Sep 3, 2026	0.40	0.43	0.39	0.42	0.42	2.44%	143,945
Sep 2, 2026	0.41	0.42	0.41	0.41	0.41	1.23%	25,600
Sep 1, 2026	0.40	0.43	0.40	0.41	0.41	1.25%	30,832
Aug 31, 2026	0.44	0.44	0.40	0.40	0.40	-4.76%	14,171
Aug 28, 2026	0.42	0.44	0.41	0.42	0.42	-	41,810
Aug 27, 2026	0.45	0.46	0.41	0.42	0.42	-8.70%	67,650
Aug 26, 2026	0.46	0.46	0.46	0.46	0.46	2.22%	6,150
Aug 25, 2026	0.46	0.48	0.45	0.45	0.45	-2.17%	60,652
Aug 24, 2026	0.46	0.48	0.46	0.46	0.46	-	15,989
Aug 21, 2026	0.43	0.48	0.43	0.46	0.46	10.84%	113,606
Aug 20, 2026	0.42	0.45	0.42	0.42	0.42	-2.35%	482,773
Aug 19, 2026	0.40	0.44	0.40	0.43	0.43	8.97%	40,500
Aug 18, 2026	0.40	0.42	0.39	0.39	0.39	-3.70%	13,508
Aug 17, 2026	0.43	0.44	0.39	0.41	0.41	-2.41%	92,221
Aug 14, 2026	0.43	0.44	0.42	0.42	0.42	1.22%	89,655
Aug 13, 2026	0.41	0.43	0.41	0.41	0.41	3.80%	67,880
Aug 12, 2026	0.39	0.43	0.39	0.40	0.40	3.95%	109,522
Aug 11, 2026	0.38	0.40	0.38	0.38	0.38	5.56%	186,039
Aug 10, 2026	0.35	0.41	0.35	0.36	0.36	2.86%	90,205
Aug 7, 2026	0.33	0.36	0.33	0.35	0.35	6.06%	29,300
Aug 6, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	40,300
Aug 5, 2026	0.34	0.35	0.33	0.34	0.34	3.03%	26,000
Aug 4, 2026	0.32	0.37	0.32	0.33	0.33	3.13%	239,192
Jul 31, 2026	0.32	0.33	0.32	0.32	0.32	-	26,000
Jul 30, 2026	0.34	0.34	0.32	0.32	0.32	1.59%	62,134