OTC:CWBHF | Historical Stock Price | Charlotte's Web Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-09-12 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.07$0.23$0.73$2.35$7.53$24.142018-09-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$3.30$3.301,447,300
2020-12-30$3.56$3.56752,100
2020-12-29$3.64$3.64644,000
2020-12-28$3.81$3.81470,400
2020-12-24$3.96$3.96225,200
2020-12-23$4.10$4.10545,600
2020-12-22$3.88$3.88703,600
2020-12-21$4.05$4.05641,100
2020-12-18$4.26$4.26500,400
2020-12-17$4.41$4.41275,700
2020-12-16$4.54$4.54346,600
2020-12-15$4.55$4.55588,600
2020-12-14$4.32$4.32550,700
2020-12-11$4.58$4.58324,200
2020-12-10$4.81$4.81346,800
2020-12-09$4.65$4.65739,100
2020-12-08$5.05$5.05417,700
2020-12-07$5.21$5.21397,700
2020-12-04$5.28$5.28479,600
2020-12-03$5.27$5.27339,900
2020-12-02$5.21$5.21402,900
2020-12-01$4.88$4.88467,500
2020-11-30$5.24$5.24646,200
2020-11-27$5.24$5.24452,000
2020-11-25$4.85$4.85325,400
2020-11-24$4.84$4.84649,900
2020-11-23$4.52$4.52380,900
2020-11-20$4.37$4.37410,600
2020-11-19$4.60$4.60501,600
2020-11-18$4.44$4.44832,700
2020-11-17$4.90$4.90629,900
2020-11-16$4.45$4.45590,700
2020-11-13$4.27$4.27867,300
2020-11-12$3.82$3.82655,100
2020-11-11$3.80$3.80430,300
2020-11-10$3.55$3.55680,400
2020-11-09$4.00$4.001,319,000
2020-11-06$3.92$3.921,693,400
2020-11-05$3.42$3.421,042,100
2020-11-04$2.94$2.94293,900
2020-11-03$3.10$3.10303,100
2020-11-02$3.09$3.09365,000
2020-10-30$2.77$2.77267,000
2020-10-29$2.87$2.87202,300
2020-10-28$2.83$2.83321,200
2020-10-27$3.02$3.02149,800
2020-10-26$2.95$2.95247,100
2020-10-23$3.02$3.02153,900
2020-10-22$3.05$3.05234,500
2020-10-21$3.13$3.13203,600
2020-10-20$3.20$3.20210,700
2020-10-19$3.19$3.19402,200
2020-10-16$3.20$3.20446,700
2020-10-15$2.90$2.90548,600
2020-10-14$3.12$3.12361,400
2020-10-13$3.23$3.23745,200
2020-10-12$3.50$3.50884,000
2020-10-09$3.30$3.301,219,100
2020-10-08$2.95$2.95811,600
2020-10-07$2.50$2.50216,900
2020-10-06$2.42$2.42209,300
2020-10-05$2.42$2.42210,300
2020-10-02$2.35$2.35199,300
2020-10-01$2.41$2.41233,200
2020-09-30$2.38$2.38193,500
2020-09-29$2.40$2.40195,900
2020-09-28$2.40$2.40265,300
2020-09-25$2.43$2.43363,500
2020-09-24$2.34$2.34503,100
2020-09-23$2.45$2.45766,600
2020-09-22$2.62$2.62251,300
2020-09-21$2.65$2.65484,000
2020-09-18$2.81$2.81162,300
2020-09-17$2.76$2.76381,100
2020-09-16$2.75$2.75826,500
2020-09-15$2.83$2.83435,700
2020-09-14$2.82$2.82921,600
2020-09-11$3.01$3.01513,400
2020-09-10$3.02$3.02267,700
2020-09-09$3.06$3.06287,700
2020-09-08$3.10$3.10630,400
2020-09-04$3.18$3.18441,300
2020-09-03$3.15$3.15581,200
2020-09-02$3.25$3.25560,700
2020-09-01$3.28$3.28616,300
2020-08-31$3.39$3.39405,300
2020-08-28$3.43$3.43276,300
2020-08-27$3.34$3.34260,500
2020-08-26$3.32$3.32280,100
2020-08-25$3.45$3.45245,300
2020-08-24$3.34$3.34401,700
2020-08-21$3.30$3.30534,900
2020-08-20$3.44$3.44625,300
2020-08-19$3.54$3.54653,800
2020-08-18$3.82$3.82543,300
2020-08-17$3.79$3.79460,800
2020-08-14$3.73$3.73500,600
2020-08-13$3.49$3.49319,700
2020-08-12$3.40$3.40337,400
2020-08-11$3.30$3.30541,200
2020-08-10$3.57$3.57527,600
2020-08-07$3.32$3.32647,400
2020-08-06$3.45$3.45390,700
2020-08-05$3.47$3.47427,100
2020-08-04$3.57$3.57422,200
2020-08-03$3.59$3.59284,300
2020-07-31$3.49$3.49359,900
2020-07-30$3.52$3.52312,100
2020-07-29$3.59$3.59528,800
2020-07-28$3.83$3.83405,100
2020-07-27$3.74$3.74408,600
2020-07-24$3.69$3.69266,900
2020-07-23$3.61$3.61328,400
2020-07-22$3.58$3.58292,200
2020-07-21$3.55$3.55483,700
2020-07-20$3.65$3.65278,900
2020-07-17$3.75$3.75373,400
2020-07-16$3.72$3.72327,800
2020-07-15$3.60$3.60361,400
2020-07-14$3.52$3.52648,800
2020-07-13$3.55$3.55829,400
2020-07-10$3.82$3.82409,800
2020-07-09$3.58$3.58404,000
2020-07-08$3.58$3.58402,600
2020-07-07$3.60$3.60627,000
2020-07-06$3.63$3.63795,100
2020-07-02$3.80$3.80553,700
2020-07-01$3.89$3.89233,100
2020-06-30$3.82$3.82415,300
2020-06-29$3.98$3.98586,600
2020-06-26$3.77$3.77819,800
2020-06-25$3.89$3.89964,600
2020-06-24$4.09$4.09824,500
2020-06-23$4.44$4.44491,200
2020-06-22$4.43$4.43415,000
2020-06-19$4.60$4.60431,600
2020-06-18$4.49$4.49718,400
2020-06-17$4.52$4.52777,200
2020-06-16$4.66$4.661,840,800
2020-06-15$5.41$5.41578,100
2020-06-12$5.92$5.92480,100
2020-06-11$5.66$5.66875,100
2020-06-10$6.27$6.27372,200
2020-06-09$6.48$6.48425,600
2020-06-08$6.89$6.89559,000
2020-06-05$6.37$6.37652,700
2020-06-04$6.45$6.44540,000
2020-06-03$5.94$5.94380,500
2020-06-02$5.60$5.60318,200
2020-06-01$5.59$5.59546,300
2020-05-29$5.38$5.38791,900
2020-05-28$5.92$5.92597,700
2020-05-27$6.25$6.251,161,600
2020-05-26$6.85$6.851,289,400
2020-05-22$6.52$6.521,591,500
2020-05-21$5.25$5.25746,600
2020-05-20$4.80$4.80505,700
2020-05-19$4.58$4.58399,100
2020-05-18$4.47$4.47476,200
2020-05-15$4.30$4.30331,500
2020-05-14$4.08$4.08248,200
2020-05-13$4.08$4.08380,200
2020-05-12$4.40$4.40320,400
2020-05-11$4.23$4.23269,600
2020-05-08$4.21$4.21231,500
2020-05-07$4.23$4.23220,000
2020-05-06$4.28$4.28195,200
2020-05-05$4.16$4.16213,700
2020-05-04$4.12$4.12330,100
2020-05-01$4.26$4.26391,900
2020-04-30$4.55$4.55292,300
2020-04-29$4.70$4.70302,600
2020-04-28$4.44$4.44315,300
2020-04-27$4.48$4.48470,000
2020-04-24$4.16$4.16203,600
2020-04-23$4.04$4.04202,200
2020-04-22$4.05$4.05182,000
2020-04-21$4.11$4.11235,800
2020-04-20$4.24$4.24320,300
2020-04-17$4.04$4.04225,600
2020-04-16$4.00$4.00250,700
2020-04-15$4.10$4.10183,200
2020-04-14$4.15$4.15227,100
2020-04-13$4.17$4.17343,300
2020-04-09$4.03$4.03421,900
2020-04-08$4.20$4.20267,100
2020-04-07$4.25$4.25334,800
2020-04-06$4.30$4.30326,900
2020-04-03$4.06$4.06208,300
2020-04-02$4.23$4.23230,600
2020-04-01$4.03$4.03416,500
2020-03-31$4.36$4.36338,600
2020-03-30$4.10$4.10520,300
2020-03-27$4.44$4.44517,300
2020-03-26$4.80$4.80919,400
2020-03-25$4.31$4.31928,700
2020-03-24$3.98$3.981,053,900
2020-03-23$3.52$3.52624,500
2020-03-20$3.35$3.35674,300
2020-03-19$3.14$3.14492,800
2020-03-18$2.96$2.96559,300
2020-03-17$3.07$3.07597,300
2020-03-16$3.40$3.40694,700
2020-03-13$3.79$3.79528,500
2020-03-12$3.78$3.78900,300
2020-03-11$4.40$4.40270,200
2020-03-10$4.49$4.49315,900
2020-03-09$4.60$4.60732,600
2020-03-06$4.87$4.87371,000
2020-03-05$4.96$4.96363,200
2020-03-04$5.11$5.11325,400
2020-03-03$4.96$4.96433,800
2020-03-02$5.43$5.43444,700
2020-02-28$5.69$5.69795,000
2020-02-27$5.00$5.00893,400
2020-02-26$5.42$5.42378,300
2020-02-25$5.31$5.31711,600
2020-02-24$5.59$5.59568,300
2020-02-21$5.92$5.91548,900
2020-02-20$6.01$6.01647,900
2020-02-19$6.03$6.03978,400
2020-02-18$6.30$6.30335,900
2020-02-14$6.42$6.42529,500
2020-02-13$6.34$6.34421,200
2020-02-12$6.41$6.41307,800
2020-02-11$6.47$6.47517,300
2020-02-10$6.33$6.33724,300
2020-02-07$6.74$6.74577,500
2020-02-06$6.82$6.82392,400
2020-02-05$7.01$7.01364,600
2020-02-04$7.37$7.37261,400
2020-02-03$7.08$7.08325,700
2020-01-31$7.20$7.20341,800
2020-01-30$7.60$7.60203,800
2020-01-29$7.80$7.80260,500
2020-01-28$7.96$7.96263,400
2020-01-27$7.57$7.57296,600
2020-01-24$7.81$7.81609,500
2020-01-23$8.36$8.36371,100
2020-01-22$8.69$8.69395,700
2020-01-21$8.80$8.80567,400
2020-01-17$8.82$8.82474,400
2020-01-16$8.81$8.811,387,900
2020-01-15$8.08$8.081,305,500
2020-01-14$6.83$6.83386,600
2020-01-13$6.89$6.89486,700
2020-01-10$6.89$6.89417,400
2020-01-09$6.65$6.65495,200
2020-01-08$6.52$6.52780,000
2020-01-07$6.70$6.70656,000
2020-01-06$6.89$6.89947,900
2020-01-03$7.30$7.30395,400
2020-01-02$7.51$7.51372,100