Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.59	0.61	0.57	0.57	0.57	-	32,300
Jun 5, 2026	0.59	0.63	0.57	0.57	0.57	-	170,622
Jun 4, 2026	0.56	0.61	0.56	0.57	0.57	1.79%	115,292
Jun 3, 2026	0.66	0.66	0.53	0.56	0.56	-15.15%	627,925
Jun 2, 2026	0.68	0.70	0.66	0.66	0.66	-4.35%	44,773
Jun 1, 2026	0.70	0.72	0.69	0.69	0.69	2.99%	39,016
May 29, 2026	0.72	0.73	0.67	0.67	0.67	-4.29%	52,670
May 28, 2026	0.66	0.76	0.66	0.70	0.70	7.69%	219,161
May 27, 2026	0.63	0.70	0.63	0.65	0.65	-	95,353
May 26, 2026	0.59	0.67	0.57	0.65	0.65	12.07%	149,419
May 25, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	4,214
May 22, 2026	0.59	0.63	0.57	0.57	0.57	-1.72%	49,867
May 21, 2026	0.60	0.60	0.58	0.58	0.58	-1.69%	12,305
May 20, 2026	0.61	0.65	0.59	0.59	0.59	-	73,518
May 19, 2026	0.58	0.63	0.58	0.59	0.59	-	29,589
May 15, 2026	0.60	0.63	0.58	0.59	0.59	-3.28%	74,716
May 14, 2026	0.64	0.64	0.61	0.61	0.61	-6.15%	71,212
May 13, 2026	0.66	0.67	0.64	0.65	0.65	-	72,792
May 12, 2026	0.66	0.66	0.62	0.65	0.65	4.84%	54,890
May 11, 2026	0.62	0.64	0.61	0.62	0.62	-	32,747
May 8, 2026	0.65	0.65	0.62	0.62	0.62	-	60,579
May 7, 2026	0.66	0.66	0.62	0.62	0.62	-1.59%	55,464
May 6, 2026	0.65	0.66	0.62	0.63	0.63	-3.08%	105,857
May 5, 2026	0.73	0.73	0.65	0.65	0.65	-10.96%	241,448
May 4, 2026	0.73	0.75	0.72	0.73	0.73	1.39%	44,786
May 1, 2026	0.76	0.78	0.72	0.72	0.72	-5.26%	75,265
Apr 30, 2026	0.79	0.80	0.75	0.76	0.76	4.11%	91,228
Apr 29, 2026	0.81	0.85	0.73	0.73	0.73	-9.88%	198,582
Apr 28, 2026	0.84	0.88	0.81	0.81	0.81	-8.99%	87,146
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