Charlotte's Web Holdings Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.310	0.330	0.310	0.310	0.310	85,900
2026-07-21	0.320	0.320	0.310	0.310	0.310	16,700
2026-07-20	0.320	0.350	0.300	0.300	0.300	320,600
2026-07-17	0.330	0.330	0.310	0.320	0.320	63,600
2026-07-16	0.340	0.350	0.330	0.330	0.330	15,200
2026-07-15	0.370	0.400	0.340	0.340	0.340	87,700
2026-07-14	0.340	0.400	0.340	0.370	0.370	133,800
2026-07-13	0.450	0.450	0.280	0.370	0.370	781,600
2026-07-10	0.470	0.480	0.470	0.470	0.470	24,500
2026-07-09	0.450	0.460	0.450	0.450	0.450	18,300
2026-07-08	0.450	0.450	0.440	0.440	0.440	5,500
2026-07-07	0.420	0.450	0.420	0.440	0.440	7,900
2026-07-06	0.450	0.460	0.420	0.420	0.420	20,600
2026-07-03	0.440	0.450	0.440	0.440	0.440	5,000
2026-07-02	0.440	0.460	0.440	0.450	0.450	15,000
2026-06-30	0.440	0.450	0.430	0.440	0.440	12,000
2026-06-29	0.460	0.480	0.440	0.440	0.440	53,000
2026-06-26	0.470	0.470	0.440	0.440	0.440	10,700
2026-06-25	0.440	0.500	0.420	0.450	0.450	135,300
2026-06-24	0.410	0.430	0.400	0.400	0.400	43,800
2026-06-23	0.370	0.400	0.370	0.400	0.400	81,100
2026-06-22	0.420	0.420	0.350	0.350	0.350	390,100
2026-06-19	0.490	0.490	0.390	0.400	0.400	203,300
2026-06-18	0.520	0.530	0.420	0.420	0.420	248,000
2026-06-17	0.500	0.530	0.490	0.490	0.490	79,000
2026-06-16	0.560	0.560	0.500	0.500	0.500	80,100
2026-06-15	0.540	0.580	0.540	0.540	0.540	35,300
2026-06-12	0.560	0.570	0.540	0.540	0.540	33,200
2026-06-11	0.510	0.580	0.510	0.540	0.540	34,200
2026-06-10	0.560	0.560	0.520	0.520	0.520	53,200
2026-06-09	0.600	0.600	0.550	0.560	0.560	70,400
2026-06-08	0.590	0.610	0.570	0.570	0.570	32,300
2026-06-05	0.590	0.630	0.570	0.570	0.570	170,600
2026-06-04	0.560	0.610	0.560	0.570	0.570	115,300
2026-06-03	0.660	0.660	0.530	0.560	0.560	627,900
2026-06-02	0.680	0.700	0.660	0.660	0.660	44,800
2026-06-01	0.700	0.720	0.690	0.690	0.690	39,000
2026-05-29	0.720	0.730	0.670	0.670	0.670	52,700
2026-05-28	0.660	0.760	0.660	0.700	0.700	219,200
2026-05-27	0.630	0.700	0.630	0.650	0.650	95,400
2026-05-26	0.590	0.670	0.570	0.650	0.650	149,400
2026-05-25	0.580	0.580	0.580	0.580	0.580	4,200
2026-05-22	0.590	0.630	0.570	0.570	0.570	49,900
2026-05-21	0.600	0.600	0.580	0.580	0.580	12,300
2026-05-20	0.610	0.650	0.590	0.590	0.590	73,500
2026-05-19	0.580	0.630	0.580	0.590	0.590	29,600
2026-05-15	0.600	0.630	0.580	0.590	0.590	74,700
2026-05-14	0.640	0.640	0.610	0.610	0.610	71,200
2026-05-13	0.660	0.670	0.640	0.650	0.650	72,800
2026-05-12	0.660	0.660	0.620	0.650	0.650	54,900
2026-05-11	0.620	0.640	0.610	0.620	0.620	32,700
2026-05-08	0.650	0.650	0.620	0.620	0.620	60,600
2026-05-07	0.660	0.660	0.620	0.620	0.620	55,500
2026-05-06	0.650	0.660	0.620	0.630	0.630	105,900
2026-05-05	0.730	0.730	0.650	0.650	0.650	241,400
2026-05-04	0.730	0.750	0.720	0.730	0.730	44,800
2026-05-01	0.760	0.780	0.720	0.720	0.720	75,300
2026-04-30	0.790	0.800	0.750	0.760	0.760	91,200
2026-04-29	0.810	0.850	0.730	0.730	0.730	198,600
2026-04-28	0.840	0.880	0.810	0.810	0.810	87,100

← NewerPage 2 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.