U.S. Markets close in 4 hrs 34 mins

Charlotte's Web Holdings, Inc. (CWBHF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.6283-0.1717 (-3.58%)
As of 11:10AM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20214.72004.98004.57504.62834.6283241,249
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
Oct 06, 20202.35002.49002.35002.42002.4200209,300
Oct 05, 20202.10002.45002.10002.42002.4200210,300
Oct 02, 20202.14902.39602.14002.35002.3500199,300
Oct 01, 20202.30002.52002.30002.41002.4100233,200
Sep 30, 20202.43002.49002.36002.38002.3800193,500
Sep 29, 20202.25002.56002.25002.40002.4000195,900
Sep 28, 20202.60002.60002.28002.40002.4000265,300
Sep 25, 20202.33502.44002.30002.43002.4300363,500
Sep 24, 20202.40002.49002.30002.34002.3400503,100
Sep 23, 20202.55002.63502.44002.45002.4500766,600
Sep 22, 20202.65502.71002.56002.62002.6200251,300
Sep 21, 20202.80002.82002.65002.65402.6540484,000
Sep 18, 20202.94002.94002.61002.81002.8100162,300
Sep 17, 20202.54002.85002.54002.76002.7600381,100
Sep 16, 20202.91002.91002.70002.75002.7500826,500
Sep 15, 20202.70502.88002.70502.82702.8270435,700
Sep 14, 20202.90002.98002.80002.82002.8200921,600
Sep 11, 20203.01503.05002.93003.00603.0060513,400
Sep 10, 20203.03503.17003.02003.02003.0200267,700
Sep 09, 20203.30003.30003.04003.06003.0600287,700
Sep 08, 20203.21003.21002.98003.10103.1010630,400
Sep 04, 20203.23003.23003.02003.17503.1750441,300
Sep 03, 20203.00003.26003.00003.15403.1540581,200
Sep 02, 20203.42003.42003.18003.25003.2500560,700
Sep 01, 20203.59003.59003.26003.27503.2750616,300
Aug 31, 20203.62503.62503.35003.39003.3900405,300
Aug 28, 20203.25003.46603.25003.43303.4330276,300
Aug 27, 20203.25003.44403.25003.34003.3400260,500
Aug 26, 20203.65003.65003.30003.31603.3160280,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...