Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 29, 2026	0.35	0.35	0.31	0.32	0.32	-4.55%	105,311
Jul 28, 2026	0.34	0.36	0.33	0.33	0.33	-4.35%	35,622
Jul 27, 2026	0.35	0.37	0.35	0.35	0.35	2.99%	30,588
Jul 24, 2026	0.38	0.38	0.33	0.34	0.34	-6.94%	45,383
Jul 23, 2026	0.34	0.39	0.34	0.36	0.36	16.13%	329,925
Jul 22, 2026	0.31	0.33	0.31	0.31	0.31	-	85,883
Jul 21, 2026	0.32	0.32	0.31	0.31	0.31	5.08%	16,745
Jul 20, 2026	0.32	0.35	0.30	0.30	0.30	-7.81%	320,556
Jul 17, 2026	0.33	0.33	0.31	0.32	0.32	-3.03%	63,632
Jul 16, 2026	0.34	0.35	0.33	0.33	0.33	-2.94%	15,159
Jul 15, 2026	0.37	0.40	0.34	0.34	0.34	-8.11%	87,738
Jul 14, 2026	0.34	0.40	0.34	0.37	0.37	1.37%	133,824
Jul 13, 2026	0.45	0.45	0.28	0.37	0.37	-21.51%	781,592
Jul 10, 2026	0.47	0.48	0.47	0.47	0.47	4.49%	24,500
Jul 9, 2026	0.45	0.46	0.45	0.45	0.45	1.14%	18,310
Jul 8, 2026	0.45	0.45	0.44	0.44	0.44	-	5,506
Jul 7, 2026	0.42	0.45	0.42	0.44	0.44	4.76%	7,868
Jul 6, 2026	0.45	0.46	0.42	0.42	0.42	-4.55%	20,587
Jul 3, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	5,000
Jul 2, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	15,000
Jun 30, 2026	0.44	0.45	0.43	0.44	0.44	-	12,000
Jun 29, 2026	0.46	0.48	0.44	0.44	0.44	-	52,954
Jun 26, 2026	0.47	0.47	0.44	0.44	0.44	-1.12%	10,681
Jun 25, 2026	0.44	0.50	0.42	0.45	0.45	11.25%	135,345
Jun 24, 2026	0.41	0.43	0.40	0.40	0.40	-	43,818
Jun 23, 2026	0.37	0.40	0.37	0.40	0.40	15.94%	81,116
Jun 22, 2026	0.42	0.42	0.35	0.35	0.35	-13.75%	390,100
Jun 19, 2026	0.49	0.49	0.39	0.40	0.40	-4.76%	203,270
Jun 18, 2026	0.52	0.53	0.42	0.42	0.42	-14.29%	248,022
Jun 17, 2026	0.50	0.53	0.49	0.49	0.49	-2.00%	79,001
Jun 16, 2026	0.56	0.56	0.50	0.50	0.50	-7.41%	80,060
Jun 15, 2026	0.54	0.58	0.54	0.54	0.54	-	35,309
Jun 12, 2026	0.56	0.57	0.54	0.54	0.54	-	33,153
Jun 11, 2026	0.51	0.58	0.51	0.54	0.54	3.85%	34,177
Jun 10, 2026	0.56	0.56	0.52	0.52	0.52	-7.14%	53,172
Jun 9, 2026	0.60	0.60	0.55	0.56	0.56	-1.75%	70,413
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