Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.84	0.88	0.82	0.83	-	-6.74%	65,146
Apr 27, 2026	0.95	1.00	0.87	0.89	0.89	-8.25%	262,570
Apr 24, 2026	0.83	0.99	0.81	0.97	0.97	24.36%	599,985
Apr 23, 2026	0.86	0.87	0.78	0.78	0.78	-4.88%	214,361
Apr 22, 2026	0.81	0.88	0.74	0.82	0.82	-2.38%	1,058,442
Apr 21, 2026	0.80	0.84	0.79	0.84	0.84	1.20%	48,029
Apr 20, 2026	0.82	0.85	0.80	0.83	0.83	-	60,107
Apr 17, 2026	0.83	0.85	0.83	0.83	0.83	-	40,693
Apr 16, 2026	0.87	0.87	0.81	0.83	0.83	-3.49%	43,027
Apr 15, 2026	0.87	0.88	0.85	0.86	0.86	3.61%	35,787
Apr 14, 2026	0.84	0.87	0.83	0.83	0.83	-1.19%	29,626
Apr 13, 2026	0.76	0.86	0.76	0.84	0.84	6.33%	142,826
Apr 10, 2026	0.80	0.83	0.79	0.79	0.79	1.28%	80,759
Apr 9, 2026	0.80	0.85	0.78	0.78	0.78	-3.70%	187,701
Apr 8, 2026	1.00	1.00	0.81	0.81	0.81	-10.99%	613,275
Apr 7, 2026	1.00	1.00	0.90	0.91	0.91	-4.21%	80,017
Apr 6, 2026	1.01	1.04	0.95	0.95	0.95	-6.86%	151,504
Apr 2, 2026	1.05	1.06	0.97	1.02	1.02	-	211,534
Apr 1, 2026	0.96	1.09	0.96	1.02	1.02	2.00%	181,044
Mar 31, 2026	0.95	1.08	0.90	1.00	1.00	12.36%	139,006
Mar 30, 2026	0.96	0.98	0.84	0.89	0.89	-5.32%	166,867
Mar 27, 2026	0.97	0.98	0.94	0.94	0.94	-3.09%	66,202
Mar 26, 2026	0.97	1.01	0.96	0.97	0.97	-3.00%	49,189
Mar 25, 2026	1.01	1.10	0.99	1.00	1.00	4.17%	146,545
Mar 24, 2026	1.00	1.00	0.89	0.96	0.96	-	174,280
Mar 23, 2026	0.99	1.03	0.92	0.96	0.96	-3.03%	195,041
Mar 20, 2026	1.17	1.17	0.99	0.99	0.99	-16.10%	391,769
Mar 19, 2026	0.99	1.19	0.99	1.18	1.18	9.26%	407,041
Mar 18, 2026	1.02	1.11	0.96	1.08	1.08	8.00%	561,047
Mar 17, 2026	0.75	1.00	0.74	1.00	1.00	28.21%	464,052
Mar 16, 2026	0.82	0.86	0.78	0.78	0.78	-9.30%	64,812
Mar 13, 2026	0.81	0.91	0.81	0.86	0.86	-1.15%	118,928
Mar 12, 2026	0.86	0.89	0.83	0.87	0.87	-3.33%	106,236
Mar 11, 2026	0.89	0.94	0.85	0.90	0.90	-2.17%	114,225
Mar 10, 2026	1.01	1.05	0.89	0.92	0.92	-4.17%	114,397
Mar 9, 2026	1.02	1.02	0.95	0.96	0.96	-5.88%	92,339
Mar 6, 2026	0.97	1.08	0.97	1.02	1.02	5.15%	201,321
Mar 5, 2026	1.04	1.05	0.97	0.97	0.97	-2.02%	45,151
Mar 4, 2026	0.96	1.08	0.96	0.99	0.99	-2.94%	86,377
Mar 3, 2026	0.84	1.04	0.84	1.02	1.02	8.51%	111,853
Mar 2, 2026	0.97	1.00	0.94	0.94	0.94	-5.05%	193,073
Feb 27, 2026	0.99	1.09	0.94	0.99	0.99	-7.48%	395,561
Feb 26, 2026	0.98	1.11	0.98	1.07	1.07	8.08%	219,635
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