U.S. markets open in 5 hours 10 minutes

Charlotte's Web Holdings, Inc. (CWBHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.8350-0.0950 (-1.93%)
At close: 3:57PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 02, 20215.10005.15004.82004.83504.8350272,600
Mar 01, 20215.00005.14004.79004.93004.9300418,600
Feb 26, 20214.90005.05004.67004.70004.7000511,500
Feb 25, 20215.00005.28004.87004.90404.9040430,600
Feb 24, 20215.25005.41005.05005.20005.2000361,200
Feb 23, 20215.38505.41004.76005.25005.2500901,000
Feb 22, 20215.65005.67505.35005.63005.6300346,500
Feb 19, 20215.22005.83005.20005.69705.6970670,600
Feb 18, 20215.30005.48005.00005.18005.1800670,200
Feb 17, 20215.80005.80005.30005.44005.4400458,600
Feb 16, 20215.40005.95005.40005.75305.7530717,400
Feb 12, 20215.70005.83305.30005.44805.4480783,000
Feb 11, 20216.88006.90005.39105.69005.69001,889,900
Feb 10, 20216.28007.00005.77006.65006.65002,122,300
Feb 09, 20215.42006.41005.32006.15006.15001,797,500
Feb 08, 20214.95005.40004.95005.38005.3800824,500
Feb 05, 20215.11005.16004.90004.95104.9510573,000
Feb 04, 20214.90005.08204.75005.02005.0200838,600
Feb 03, 20214.50004.98004.50004.80004.8000934,500
Feb 02, 20214.08004.48904.06004.48004.4800412,000
Feb 01, 20214.09904.15004.00004.06004.0600422,400
Jan 29, 20214.00004.23003.95004.02004.0200456,500
Jan 28, 20214.00004.30004.00004.17104.1710419,200
Jan 27, 20214.20004.33004.00004.14604.1460504,900
Jan 26, 20214.09004.46004.09004.20004.2000718,600
Jan 25, 20214.73004.75004.30004.40004.4000583,900
Jan 22, 20214.85005.00004.68004.71004.7100350,900
Jan 21, 20214.92005.03604.69004.99704.9970498,800
Jan 20, 20214.77004.97004.73004.91004.9100452,200
Jan 19, 20214.72004.98004.57504.73404.7340508,300
Jan 15, 20214.80005.04504.62004.80004.8000690,100
Jan 14, 20214.33004.97004.33004.78504.7850820,000
Jan 13, 20214.46204.66004.33304.55004.5500471,500
Jan 12, 20214.75004.80004.32404.53004.5300673,700
Jan 11, 20214.39004.72004.30004.60504.6050720,000
Jan 08, 20214.70004.70004.30004.39004.3900742,600
Jan 07, 20214.50004.73004.50004.63704.6370715,200
Jan 06, 20214.54004.65004.16004.39004.39001,482,500
Jan 05, 20213.71104.11003.59004.08004.08001,069,800
Jan 04, 20213.30003.68003.30003.67003.6700810,900
Dec 31, 20203.52003.54003.28003.30003.30001,447,300
Dec 30, 20203.57003.65003.52003.56103.5610752,100
Dec 29, 20203.75003.96503.57003.64003.6400644,000
Dec 28, 20203.88004.12003.80003.81003.8100470,400
Dec 24, 20204.10004.12003.91103.96003.9600225,200
Dec 23, 20203.75004.20503.75004.10004.1000545,600
Dec 22, 20204.01004.15003.85003.88003.8800703,600
Dec 21, 20204.00004.24004.00004.04504.0450641,100
Dec 18, 20204.56004.56004.19004.26004.2600500,400
Dec 17, 20204.55104.69004.35004.41004.4100275,700
Dec 16, 20204.70004.70004.35004.54004.5400346,600
Dec 15, 20203.88004.55003.83504.55004.5500588,600
Dec 14, 20204.58004.72004.30004.32004.3200550,700
Dec 11, 20204.73004.85004.54004.58204.5820324,200
Dec 10, 20204.67004.92304.65004.81004.8100346,800
Dec 09, 20205.00005.08004.50004.65004.6500739,100
Dec 08, 20205.40005.40004.94005.05005.0500417,700
Dec 07, 20205.53005.53005.10005.20605.2060397,700
Dec 04, 20205.20005.61005.16505.28005.2800479,600
Dec 03, 20205.00005.50005.00005.27005.2700339,900
Dec 02, 20204.88005.33004.68005.21005.2100402,900
Dec 01, 20205.67005.67004.87004.88004.8800467,500
Nov 30, 20205.35005.41005.09005.24005.2400646,200
Nov 27, 20205.31005.31004.93005.24005.2400452,000
Nov 25, 20204.85004.93304.80004.84504.8450325,400
Nov 24, 20204.55004.93004.55004.84004.8400649,900
Nov 23, 20204.19004.60004.19004.52004.5200380,900
Nov 20, 20204.53404.78004.37004.37004.3700410,600
Nov 19, 20204.46604.85004.22504.60004.6000501,600
Nov 18, 20204.72005.00604.42004.44004.4400832,700
Nov 17, 20204.49004.90204.32504.90204.9020629,900
Nov 16, 20204.16004.49004.04004.45404.4540590,700
Nov 13, 20203.71504.37003.71504.27004.2700867,300
Nov 12, 20203.67004.00003.50003.82003.8200655,100
Nov 11, 20203.51003.85003.30003.80003.8000430,300
Nov 10, 20204.00004.00003.38003.55003.5500680,400
Nov 09, 20204.14604.65003.82004.00004.00001,319,000
Nov 06, 20203.70004.14003.45003.92403.92401,693,400
Nov 05, 20202.87003.45002.87003.42003.42001,042,100
Nov 04, 20203.15003.15002.87002.94002.9400293,900
Nov 03, 20203.03003.17502.99003.09503.0950303,100
Nov 02, 20202.79103.10002.61003.08503.0850365,000
Oct 30, 20202.62002.97002.62002.77002.7700267,000
Oct 29, 20202.78002.91002.75002.87002.8700202,300
Oct 28, 20203.00503.05002.76002.83002.8300321,200
Oct 27, 20203.14003.14002.94103.02003.0200149,800
Oct 26, 20202.80003.15002.80002.95002.9500247,100
Oct 23, 20203.21003.21002.89003.02003.0200153,900
Oct 22, 20202.95003.33002.95003.05003.0500234,500
Oct 21, 20203.31003.31002.98003.13103.1310203,600
Oct 20, 20203.21103.35003.06503.20003.2000210,700
Oct 19, 20203.20003.40003.03003.18803.1880402,200
Oct 16, 20203.33003.33002.81003.20003.2000446,700
Oct 15, 20203.01103.37502.81002.90002.9000548,600
Oct 14, 20203.22003.40003.07003.12003.1200361,400
Oct 13, 20203.47003.60003.10003.23003.2300745,200
Oct 12, 20203.76503.78003.35003.50003.5000884,000
Oct 09, 20203.22003.35002.99003.29503.29501,219,100
Oct 08, 20202.69302.98002.51002.94602.9460811,600
Oct 07, 20202.36102.50302.36102.50002.5000216,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...