Charlotte's Web Holdings Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.360	0.375	0.330	0.350	0.350	45,158
2026-10-16	0.365	0.365	0.335	0.335	0.335	11,030
2026-10-15	0.340	0.360	0.340	0.350	0.350	29,000
2026-10-14	0.370	0.370	0.330	0.330	0.330	13,500
2026-10-13	0.380	0.390	0.370	0.370	0.370	43,900
2026-10-09	0.360	0.390	0.360	0.380	0.380	10,800
2026-10-08	0.370	0.380	0.300	0.370	0.370	131,300
2026-10-07	0.370	0.370	0.350	0.350	0.350	96,400
2026-10-06	0.390	0.400	0.370	0.370	0.370	95,900
2026-10-05	0.380	0.400	0.380	0.380	0.380	8,800
2026-10-02	0.390	0.390	0.380	0.380	0.380	47,000
2026-10-01	0.400	0.400	0.380	0.390	0.390	10,200
2026-09-30	0.410	0.410	0.390	0.390	0.390	34,000
2026-09-29	0.390	0.400	0.380	0.380	0.380	40,600
2026-09-28	0.410	0.410	0.380	0.380	0.380	103,800
2026-09-25	0.420	0.420	0.410	0.410	0.410	3,800
2026-09-24	0.410	0.420	0.400	0.400	0.400	5,400
2026-09-23	0.420	0.430	0.400	0.410	0.410	22,400
2026-09-22	0.470	0.470	0.390	0.440	0.440	104,300
2026-09-21	0.440	0.460	0.430	0.450	0.450	11,300
2026-09-18	0.430	0.460	0.430	0.450	0.450	19,200
2026-09-17	0.460	0.460	0.450	0.450	0.450	10,500
2026-09-16	0.470	0.470	0.450	0.450	0.450	15,700
2026-09-15	0.450	0.480	0.450	0.470	0.470	12,600
2026-09-14	0.480	0.490	0.470	0.470	0.470	29,600
2026-09-11	0.460	0.490	0.450	0.480	0.480	37,900
2026-09-10	0.460	0.470	0.440	0.450	0.450	11,600
2026-09-09	0.480	0.480	0.450	0.470	0.470	30,100
2026-09-08	0.410	0.460	0.410	0.440	0.440	12,500
2026-09-04	0.430	0.460	0.420	0.440	0.440	67,200
2026-09-03	0.400	0.430	0.390	0.420	0.420	143,900
2026-09-02	0.410	0.420	0.410	0.410	0.410	25,600
2026-09-01	0.400	0.430	0.400	0.410	0.410	30,800
2026-08-31	0.440	0.440	0.400	0.400	0.400	14,200
2026-08-28	0.420	0.440	0.410	0.420	0.420	41,800
2026-08-27	0.450	0.460	0.410	0.420	0.420	67,700
2026-08-26	0.460	0.460	0.460	0.460	0.460	6,200
2026-08-25	0.460	0.480	0.450	0.450	0.450	60,700
2026-08-24	0.460	0.480	0.460	0.460	0.460	16,000
2026-08-21	0.430	0.480	0.430	0.460	0.460	113,600
2026-08-20	0.420	0.450	0.420	0.420	0.420	482,800
2026-08-19	0.400	0.440	0.400	0.430	0.430	40,500
2026-08-18	0.400	0.420	0.390	0.390	0.390	13,500
2026-08-17	0.430	0.440	0.390	0.410	0.410	92,200
2026-08-14	0.430	0.440	0.420	0.420	0.420	89,700
2026-08-13	0.410	0.430	0.410	0.410	0.410	67,900
2026-08-12	0.390	0.430	0.390	0.400	0.400	109,500
2026-08-11	0.380	0.400	0.375	0.380	0.380	186,039
2026-08-10	0.350	0.405	0.350	0.360	0.360	90,205
2026-08-07	0.330	0.360	0.330	0.350	0.350	29,300
2026-08-06	0.340	0.350	0.330	0.330	0.330	40,300
2026-08-05	0.340	0.350	0.330	0.340	0.340	26,000
2026-08-04	0.320	0.370	0.320	0.330	0.330	239,200
2026-07-31	0.320	0.330	0.320	0.320	0.320	26,000
2026-07-30	0.340	0.340	0.320	0.320	0.320	62,100
2026-07-29	0.350	0.350	0.310	0.320	0.320	105,300
2026-07-28	0.340	0.360	0.330	0.330	0.330	35,600
2026-07-27	0.350	0.370	0.350	0.350	0.350	30,600
2026-07-24	0.380	0.380	0.330	0.340	0.340	45,400
2026-07-23	0.340	0.390	0.340	0.360	0.360	329,900

Page 1 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.