U.S. markets open in 5 hours 10 minutes
S&P Futures
3,894.00+26.50(+0.69%)Dow Futures
31,584.00+226.00(+0.72%)Nasdaq Futures
13,168.50+113.25(+0.87%)
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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 02, 2021 | 5.1000 | 5.1500 | 4.8200 | 4.8350 | 4.8350 | 272,600 |
| Mar 01, 2021 | 5.0000 | 5.1400 | 4.7900 | 4.9300 | 4.9300 | 418,600 |
| Feb 26, 2021 | 4.9000 | 5.0500 | 4.6700 | 4.7000 | 4.7000 | 511,500 |
| Feb 25, 2021 | 5.0000 | 5.2800 | 4.8700 | 4.9040 | 4.9040 | 430,600 |
| Feb 24, 2021 | 5.2500 | 5.4100 | 5.0500 | 5.2000 | 5.2000 | 361,200 |
| Feb 23, 2021 | 5.3850 | 5.4100 | 4.7600 | 5.2500 | 5.2500 | 901,000 |
| Feb 22, 2021 | 5.6500 | 5.6750 | 5.3500 | 5.6300 | 5.6300 | 346,500 |
| Feb 19, 2021 | 5.2200 | 5.8300 | 5.2000 | 5.6970 | 5.6970 | 670,600 |
| Feb 18, 2021 | 5.3000 | 5.4800 | 5.0000 | 5.1800 | 5.1800 | 670,200 |
| Feb 17, 2021 | 5.8000 | 5.8000 | 5.3000 | 5.4400 | 5.4400 | 458,600 |
| Feb 16, 2021 | 5.4000 | 5.9500 | 5.4000 | 5.7530 | 5.7530 | 717,400 |
| Feb 12, 2021 | 5.7000 | 5.8330 | 5.3000 | 5.4480 | 5.4480 | 783,000 |
| Feb 11, 2021 | 6.8800 | 6.9000 | 5.3910 | 5.6900 | 5.6900 | 1,889,900 |
| Feb 10, 2021 | 6.2800 | 7.0000 | 5.7700 | 6.6500 | 6.6500 | 2,122,300 |
| Feb 09, 2021 | 5.4200 | 6.4100 | 5.3200 | 6.1500 | 6.1500 | 1,797,500 |
| Feb 08, 2021 | 4.9500 | 5.4000 | 4.9500 | 5.3800 | 5.3800 | 824,500 |
| Feb 05, 2021 | 5.1100 | 5.1600 | 4.9000 | 4.9510 | 4.9510 | 573,000 |
| Feb 04, 2021 | 4.9000 | 5.0820 | 4.7500 | 5.0200 | 5.0200 | 838,600 |
| Feb 03, 2021 | 4.5000 | 4.9800 | 4.5000 | 4.8000 | 4.8000 | 934,500 |
| Feb 02, 2021 | 4.0800 | 4.4890 | 4.0600 | 4.4800 | 4.4800 | 412,000 |
| Feb 01, 2021 | 4.0990 | 4.1500 | 4.0000 | 4.0600 | 4.0600 | 422,400 |
| Jan 29, 2021 | 4.0000 | 4.2300 | 3.9500 | 4.0200 | 4.0200 | 456,500 |
| Jan 28, 2021 | 4.0000 | 4.3000 | 4.0000 | 4.1710 | 4.1710 | 419,200 |
| Jan 27, 2021 | 4.2000 | 4.3300 | 4.0000 | 4.1460 | 4.1460 | 504,900 |
| Jan 26, 2021 | 4.0900 | 4.4600 | 4.0900 | 4.2000 | 4.2000 | 718,600 |
| Jan 25, 2021 | 4.7300 | 4.7500 | 4.3000 | 4.4000 | 4.4000 | 583,900 |
| Jan 22, 2021 | 4.8500 | 5.0000 | 4.6800 | 4.7100 | 4.7100 | 350,900 |
| Jan 21, 2021 | 4.9200 | 5.0360 | 4.6900 | 4.9970 | 4.9970 | 498,800 |
| Jan 20, 2021 | 4.7700 | 4.9700 | 4.7300 | 4.9100 | 4.9100 | 452,200 |
| Jan 19, 2021 | 4.7200 | 4.9800 | 4.5750 | 4.7340 | 4.7340 | 508,300 |
| Jan 15, 2021 | 4.8000 | 5.0450 | 4.6200 | 4.8000 | 4.8000 | 690,100 |
| Jan 14, 2021 | 4.3300 | 4.9700 | 4.3300 | 4.7850 | 4.7850 | 820,000 |
| Jan 13, 2021 | 4.4620 | 4.6600 | 4.3330 | 4.5500 | 4.5500 | 471,500 |
| Jan 12, 2021 | 4.7500 | 4.8000 | 4.3240 | 4.5300 | 4.5300 | 673,700 |
| Jan 11, 2021 | 4.3900 | 4.7200 | 4.3000 | 4.6050 | 4.6050 | 720,000 |
| Jan 08, 2021 | 4.7000 | 4.7000 | 4.3000 | 4.3900 | 4.3900 | 742,600 |
| Jan 07, 2021 | 4.5000 | 4.7300 | 4.5000 | 4.6370 | 4.6370 | 715,200 |
| Jan 06, 2021 | 4.5400 | 4.6500 | 4.1600 | 4.3900 | 4.3900 | 1,482,500 |
| Jan 05, 2021 | 3.7110 | 4.1100 | 3.5900 | 4.0800 | 4.0800 | 1,069,800 |
| Jan 04, 2021 | 3.3000 | 3.6800 | 3.3000 | 3.6700 | 3.6700 | 810,900 |
| Dec 31, 2020 | 3.5200 | 3.5400 | 3.2800 | 3.3000 | 3.3000 | 1,447,300 |
| Dec 30, 2020 | 3.5700 | 3.6500 | 3.5200 | 3.5610 | 3.5610 | 752,100 |
| Dec 29, 2020 | 3.7500 | 3.9650 | 3.5700 | 3.6400 | 3.6400 | 644,000 |
| Dec 28, 2020 | 3.8800 | 4.1200 | 3.8000 | 3.8100 | 3.8100 | 470,400 |
| Dec 24, 2020 | 4.1000 | 4.1200 | 3.9110 | 3.9600 | 3.9600 | 225,200 |
| Dec 23, 2020 | 3.7500 | 4.2050 | 3.7500 | 4.1000 | 4.1000 | 545,600 |
| Dec 22, 2020 | 4.0100 | 4.1500 | 3.8500 | 3.8800 | 3.8800 | 703,600 |
| Dec 21, 2020 | 4.0000 | 4.2400 | 4.0000 | 4.0450 | 4.0450 | 641,100 |
| Dec 18, 2020 | 4.5600 | 4.5600 | 4.1900 | 4.2600 | 4.2600 | 500,400 |
| Dec 17, 2020 | 4.5510 | 4.6900 | 4.3500 | 4.4100 | 4.4100 | 275,700 |
| Dec 16, 2020 | 4.7000 | 4.7000 | 4.3500 | 4.5400 | 4.5400 | 346,600 |
| Dec 15, 2020 | 3.8800 | 4.5500 | 3.8350 | 4.5500 | 4.5500 | 588,600 |
| Dec 14, 2020 | 4.5800 | 4.7200 | 4.3000 | 4.3200 | 4.3200 | 550,700 |
| Dec 11, 2020 | 4.7300 | 4.8500 | 4.5400 | 4.5820 | 4.5820 | 324,200 |
| Dec 10, 2020 | 4.6700 | 4.9230 | 4.6500 | 4.8100 | 4.8100 | 346,800 |
| Dec 09, 2020 | 5.0000 | 5.0800 | 4.5000 | 4.6500 | 4.6500 | 739,100 |
| Dec 08, 2020 | 5.4000 | 5.4000 | 4.9400 | 5.0500 | 5.0500 | 417,700 |
| Dec 07, 2020 | 5.5300 | 5.5300 | 5.1000 | 5.2060 | 5.2060 | 397,700 |
| Dec 04, 2020 | 5.2000 | 5.6100 | 5.1650 | 5.2800 | 5.2800 | 479,600 |
| Dec 03, 2020 | 5.0000 | 5.5000 | 5.0000 | 5.2700 | 5.2700 | 339,900 |
| Dec 02, 2020 | 4.8800 | 5.3300 | 4.6800 | 5.2100 | 5.2100 | 402,900 |
| Dec 01, 2020 | 5.6700 | 5.6700 | 4.8700 | 4.8800 | 4.8800 | 467,500 |
| Nov 30, 2020 | 5.3500 | 5.4100 | 5.0900 | 5.2400 | 5.2400 | 646,200 |
| Nov 27, 2020 | 5.3100 | 5.3100 | 4.9300 | 5.2400 | 5.2400 | 452,000 |
| Nov 25, 2020 | 4.8500 | 4.9330 | 4.8000 | 4.8450 | 4.8450 | 325,400 |
| Nov 24, 2020 | 4.5500 | 4.9300 | 4.5500 | 4.8400 | 4.8400 | 649,900 |
| Nov 23, 2020 | 4.1900 | 4.6000 | 4.1900 | 4.5200 | 4.5200 | 380,900 |
| Nov 20, 2020 | 4.5340 | 4.7800 | 4.3700 | 4.3700 | 4.3700 | 410,600 |
| Nov 19, 2020 | 4.4660 | 4.8500 | 4.2250 | 4.6000 | 4.6000 | 501,600 |
| Nov 18, 2020 | 4.7200 | 5.0060 | 4.4200 | 4.4400 | 4.4400 | 832,700 |
| Nov 17, 2020 | 4.4900 | 4.9020 | 4.3250 | 4.9020 | 4.9020 | 629,900 |
| Nov 16, 2020 | 4.1600 | 4.4900 | 4.0400 | 4.4540 | 4.4540 | 590,700 |
| Nov 13, 2020 | 3.7150 | 4.3700 | 3.7150 | 4.2700 | 4.2700 | 867,300 |
| Nov 12, 2020 | 3.6700 | 4.0000 | 3.5000 | 3.8200 | 3.8200 | 655,100 |
| Nov 11, 2020 | 3.5100 | 3.8500 | 3.3000 | 3.8000 | 3.8000 | 430,300 |
| Nov 10, 2020 | 4.0000 | 4.0000 | 3.3800 | 3.5500 | 3.5500 | 680,400 |
| Nov 09, 2020 | 4.1460 | 4.6500 | 3.8200 | 4.0000 | 4.0000 | 1,319,000 |
| Nov 06, 2020 | 3.7000 | 4.1400 | 3.4500 | 3.9240 | 3.9240 | 1,693,400 |
| Nov 05, 2020 | 2.8700 | 3.4500 | 2.8700 | 3.4200 | 3.4200 | 1,042,100 |
| Nov 04, 2020 | 3.1500 | 3.1500 | 2.8700 | 2.9400 | 2.9400 | 293,900 |
| Nov 03, 2020 | 3.0300 | 3.1750 | 2.9900 | 3.0950 | 3.0950 | 303,100 |
| Nov 02, 2020 | 2.7910 | 3.1000 | 2.6100 | 3.0850 | 3.0850 | 365,000 |
| Oct 30, 2020 | 2.6200 | 2.9700 | 2.6200 | 2.7700 | 2.7700 | 267,000 |
| Oct 29, 2020 | 2.7800 | 2.9100 | 2.7500 | 2.8700 | 2.8700 | 202,300 |
| Oct 28, 2020 | 3.0050 | 3.0500 | 2.7600 | 2.8300 | 2.8300 | 321,200 |
| Oct 27, 2020 | 3.1400 | 3.1400 | 2.9410 | 3.0200 | 3.0200 | 149,800 |
| Oct 26, 2020 | 2.8000 | 3.1500 | 2.8000 | 2.9500 | 2.9500 | 247,100 |
| Oct 23, 2020 | 3.2100 | 3.2100 | 2.8900 | 3.0200 | 3.0200 | 153,900 |
| Oct 22, 2020 | 2.9500 | 3.3300 | 2.9500 | 3.0500 | 3.0500 | 234,500 |
| Oct 21, 2020 | 3.3100 | 3.3100 | 2.9800 | 3.1310 | 3.1310 | 203,600 |
| Oct 20, 2020 | 3.2110 | 3.3500 | 3.0650 | 3.2000 | 3.2000 | 210,700 |
| Oct 19, 2020 | 3.2000 | 3.4000 | 3.0300 | 3.1880 | 3.1880 | 402,200 |
| Oct 16, 2020 | 3.3300 | 3.3300 | 2.8100 | 3.2000 | 3.2000 | 446,700 |
| Oct 15, 2020 | 3.0110 | 3.3750 | 2.8100 | 2.9000 | 2.9000 | 548,600 |
| Oct 14, 2020 | 3.2200 | 3.4000 | 3.0700 | 3.1200 | 3.1200 | 361,400 |
| Oct 13, 2020 | 3.4700 | 3.6000 | 3.1000 | 3.2300 | 3.2300 | 745,200 |
| Oct 12, 2020 | 3.7650 | 3.7800 | 3.3500 | 3.5000 | 3.5000 | 884,000 |
| Oct 09, 2020 | 3.2200 | 3.3500 | 2.9900 | 3.2950 | 3.2950 | 1,219,100 |
| Oct 08, 2020 | 2.6930 | 2.9800 | 2.5100 | 2.9460 | 2.9460 | 811,600 |
| Oct 07, 2020 | 2.3610 | 2.5030 | 2.3610 | 2.5000 | 2.5000 | 216,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
