Charlotte's Web Holdings, Inc. CWBHF
0.18 USD -0.02 (-7.89%)
Regular-session close
0.1602 Day range 0.1801
0.09 52-week range 0.97
- YTD
- -52.32%
- 1 year
- +94.44%
CWBHF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | -0.02 | -10.53% | 49,267 |
| Nov 12, 2026 | 0.18 | 0.20 | 0.16 | 0.19 | +0.01 | +5.56% | 213,600 |
| Nov 11, 2026 | 0.19 | 0.19 | 0.16 | 0.18 | 0.00 | +1.12% | 348,700 |
| Nov 10, 2026 | 0.18 | 0.19 | 0.15 | 0.18 | +0.01 | +6.59% | 1,121,900 |
| Nov 9, 2026 | 0.21 | 0.23 | 0.17 | 0.17 | -0.05 | -24.43% | 779,200 |
| Nov 6, 2026 | 0.22 | 0.22 | 0.21 | 0.22 | +0.01 | +2.79% | 144,900 |
| Nov 5, 2026 | 0.22 | 0.24 | 0.22 | 0.22 | -0.01 | -4.87% | 197,300 |
| Nov 4, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.00 | -1.31% | 110,000 |
| Nov 3, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | 0.00 | -1.72% | 272,800 |
| Nov 2, 2026 | 0.21 | 0.24 | 0.21 | 0.23 | +0.01 | +3.56% | 190,200 |
| Oct 30, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | -0.01 | -5.46% | 114,300 |
| Oct 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | 0.00% | 15,000 |
| Oct 28, 2026 | 0.21 | 0.25 | 0.21 | 0.24 | 0.00 | -1.24% | 48,500 |
| Oct 27, 2026 | 0.24 | 0.27 | 0.21 | 0.24 | 0.00 | -1.63% | 161,400 |
| Oct 26, 2026 | 0.24 | 0.26 | 0.24 | 0.25 | -0.03 | -11.23% | 96,200 |
| Oct 23, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | +0.03 | +12.65% | 149,500 |
| Oct 22, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | -0.01 | -3.92% | 43,900 |
| Oct 21, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | -0.01 | -1.92% | 30,200 |
| Oct 20, 2026 | 0.24 | 0.28 | 0.24 | 0.26 | 0.00 | -1.52% | 27,900 |
| Oct 19, 2026 | 0.22 | 0.26 | 0.22 | 0.26 | +0.02 | +6.88% | 121,100 |
| Oct 16, 2026 | 0.25 | 0.27 | 0.23 | 0.25 | 0.00 | +0.41% | 196,000 |
| Oct 15, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | +0.01 | +2.50% | 65,300 |
| Oct 14, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | -0.02 | -7.69% | 174,200 |
| Oct 13, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | +0.01 | +3.59% | 122,300 |
| Oct 12, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | -0.02 | -6.34% | 29,800 |
| Oct 9, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.00 | +1.13% | 139,900 |
| Oct 8, 2026 | 0.26 | 0.28 | 0.20 | 0.27 | +0.01 | +3.92% | 1,101,700 |
| Oct 7, 2026 | 0.26 | 0.29 | 0.25 | 0.26 | -0.01 | -3.41% | 167,300 |
| Oct 6, 2026 | 0.25 | 0.28 | 0.25 | 0.26 | -0.01 | -4.00% | 105,400 |
| Oct 5, 2026 | 0.26 | 0.29 | 0.25 | 0.28 | +0.01 | +1.85% | 29,600 |
| Oct 2, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | -0.01 | -3.57% | 115,200 |
| Oct 1, 2026 | 0.22 | 0.29 | 0.22 | 0.28 | +0.01 | +2.56% | 106,700 |
| Sep 30, 2026 | 0.27 | 0.28 | 0.27 | 0.27 | 0.00 | -0.73% | 91,700 |
| Sep 29, 2026 | 0.25 | 0.28 | 0.25 | 0.28 | 0.00 | +0.36% | 86,500 |
| Sep 28, 2026 | 0.28 | 0.29 | 0.27 | 0.27 | -0.01 | -4.53% | 94,600 |
| Sep 25, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | -0.01 | -2.71% | 147,300 |
| Sep 24, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.00 | +0.68% | 89,500 |
| Sep 23, 2026 | 0.30 | 0.31 | 0.29 | 0.29 | -0.02 | -6.39% | 76,400 |
| Sep 22, 2026 | 0.32 | 0.33 | 0.27 | 0.31 | -0.02 | -5.15% | 206,200 |
| Sep 21, 2026 | 0.32 | 0.34 | 0.29 | 0.33 | +0.01 | +1.54% | 133,400 |
| Sep 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | -0.61% | 32,000 |
| Sep 17, 2026 | 0.28 | 0.33 | 0.28 | 0.33 | 0.00 | -0.30% | 36,800 |
| Sep 16, 2026 | 0.32 | 0.34 | 0.32 | 0.33 | -0.01 | -1.80% | 75,600 |
| Sep 15, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | -0.01 | -2.91% | 69,800 |
| Sep 14, 2026 | 0.30 | 0.35 | 0.30 | 0.34 | 0.00 | -0.86% | 86,300 |
| Sep 11, 2026 | 0.29 | 0.35 | 0.29 | 0.35 | +0.02 | +6.12% | 195,900 |
| Sep 10, 2026 | 0.34 | 0.35 | 0.32 | 0.33 | -0.02 | -4.39% | 103,300 |
| Sep 9, 2026 | 0.30 | 0.35 | 0.30 | 0.34 | +0.01 | +3.64% | 297,200 |
| Sep 8, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | +0.01 | +3.13% | 142,900 |
| Sep 4, 2026 | 0.29 | 0.34 | 0.28 | 0.32 | +0.01 | +2.89% | 296,800 |
| Sep 3, 2026 | 0.30 | 0.31 | 0.28 | 0.31 | +0.02 | +5.07% | 540,400 |
| Sep 2, 2026 | 0.29 | 0.31 | 0.29 | 0.30 | -0.01 | -3.27% | 39,300 |
| Sep 1, 2026 | 0.30 | 0.31 | 0.29 | 0.31 | +0.01 | +3.73% | 197,000 |
| Aug 31, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | -0.02 | -5.14% | 111,600 |
| Aug 28, 2026 | 0.29 | 0.32 | 0.29 | 0.31 | -0.01 | -3.72% | 222,000 |
| Aug 27, 2026 | 0.28 | 0.34 | 0.28 | 0.32 | -0.01 | -2.42% | 145,700 |
| Aug 26, 2026 | 0.30 | 0.35 | 0.30 | 0.33 | +0.01 | +1.53% | 180,800 |
| Aug 25, 2026 | 0.34 | 0.34 | 0.28 | 0.33 | -0.01 | -2.69% | 242,300 |
| Aug 24, 2026 | 0.29 | 0.34 | 0.29 | 0.34 | 0.00 | +0.90% | 186,500 |
| Aug 21, 2026 | 0.25 | 0.34 | 0.25 | 0.33 | +0.03 | +8.14% | 207,000 |
| Aug 20, 2026 | 0.25 | 0.32 | 0.25 | 0.31 | -0.01 | -2.85% | 991,500 |
| Aug 19, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | +0.03 | +9.34% | 195,900 |
| Aug 18, 2026 | 0.24 | 0.31 | 0.24 | 0.29 | -0.02 | -6.77% | 85,400 |
| Aug 17, 2026 | 0.30 | 0.32 | 0.29 | 0.31 | +0.01 | +3.33% | 503,800 |
| Aug 14, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.00 | +1.01% | 151,600 |
65 days, newest first. Daily bars as drawn on the CWBHF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.