Charlotte's Web Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.840	0.880	0.810	0.810	0.810	87,100
2026-04-27	0.950	1.000	0.870	0.890	0.890	262,600
2026-04-24	0.830	0.990	0.810	0.970	0.970	600,000
2026-04-23	0.860	0.870	0.780	0.780	0.780	214,400
2026-04-22	0.810	0.880	0.740	0.820	0.820	1,058,400
2026-04-21	0.800	0.840	0.790	0.840	0.840	48,000
2026-04-20	0.820	0.850	0.800	0.830	0.830	60,100
2026-04-17	0.830	0.850	0.830	0.830	0.830	40,700
2026-04-16	0.870	0.870	0.810	0.830	0.830	43,000
2026-04-15	0.870	0.880	0.850	0.860	0.860	35,800
2026-04-14	0.840	0.870	0.830	0.830	0.830	29,600
2026-04-13	0.760	0.860	0.760	0.840	0.840	142,800
2026-04-10	0.800	0.830	0.790	0.790	0.790	80,800
2026-04-09	0.800	0.850	0.780	0.780	0.780	187,700
2026-04-08	1.000	1.000	0.810	0.810	0.810	613,300
2026-04-07	1.000	1.000	0.900	0.910	0.910	80,000
2026-04-06	1.010	1.040	0.950	0.950	0.950	151,500
2026-04-02	1.050	1.060	0.970	1.020	1.020	211,500
2026-04-01	0.960	1.090	0.960	1.020	1.020	181,000
2026-03-31	0.950	1.080	0.900	1.000	1.000	139,000
2026-03-30	0.960	0.980	0.840	0.890	0.890	166,900
2026-03-27	0.970	0.980	0.940	0.940	0.940	66,200
2026-03-26	0.970	1.010	0.960	0.970	0.970	49,200
2026-03-25	1.010	1.100	0.990	1.000	1.000	146,500
2026-03-24	1.000	1.000	0.890	0.960	0.960	174,300
2026-03-23	0.990	1.030	0.920	0.960	0.960	195,000
2026-03-20	1.170	1.170	0.990	0.990	0.990	391,800
2026-03-19	0.990	1.190	0.990	1.180	1.180	407,000
2026-03-18	1.020	1.110	0.960	1.080	1.080	561,000
2026-03-17	0.750	1.000	0.740	1.000	1.000	464,100
2026-03-16	0.820	0.860	0.780	0.780	0.780	64,800
2026-03-13	0.810	0.910	0.810	0.860	0.860	118,900
2026-03-12	0.860	0.890	0.830	0.870	0.870	106,200
2026-03-11	0.890	0.940	0.850	0.900	0.900	114,200
2026-03-10	1.010	1.050	0.890	0.920	0.920	114,397
2026-03-09	1.020	1.020	0.950	0.960	0.960	92,339
2026-03-06	0.970	1.080	0.970	1.020	1.020	201,300
2026-03-05	1.040	1.050	0.970	0.970	0.970	45,200
2026-03-04	0.960	1.080	0.960	0.990	0.990	86,400
2026-03-03	0.840	1.040	0.840	1.020	1.020	111,900
2026-03-02	0.970	1.000	0.940	0.940	0.940	193,100
2026-02-27	0.990	1.090	0.940	0.990	0.990	395,600
2026-02-26	0.980	1.110	0.980	1.070	1.070	219,600
2026-02-25	0.970	1.040	0.970	0.990	0.990	100,400
2026-02-24	0.870	0.980	0.740	0.980	0.980	271,200
2026-02-23	1.040	1.040	0.810	0.860	0.860	602,600
2026-02-20	1.270	1.330	0.930	1.050	1.050	446,900
2026-02-19	1.220	1.290	1.220	1.290	1.290	315,000
2026-02-18	1.100	1.230	1.080	1.230	1.230	405,600
2026-02-17	1.000	1.100	1.000	1.060	1.060	393,400
2026-02-13	0.960	1.060	0.950	1.050	1.050	286,800
2026-02-12	1.010	1.010	0.910	0.940	0.940	123,700
2026-02-11	0.890	1.040	0.820	0.960	0.960	686,500
2026-02-10	0.770	0.910	0.770	0.890	0.890	560,800
2026-02-09	0.680	0.790	0.680	0.760	0.760	183,100
2026-02-06	0.640	0.750	0.630	0.710	0.710	141,600
2026-02-05	0.620	0.680	0.620	0.640	0.640	61,800
2026-02-04	0.670	0.680	0.620	0.650	0.650	54,600
2026-02-03	0.780	0.780	0.610	0.670	0.670	183,000
2026-02-02	0.730	0.800	0.660	0.780	0.780	122,600

← NewerPage 3 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.