Charlotte's Web Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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