CWBHF - Charlotte's Web Holdings, Inc.
0.69
-0.014 -1.971%
Share volume: 290,103
Last Updated: 03-27-2026
Agriculture/Agricultural Production – Crops:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.70
-0.01
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $0.74 | $0.74 | $0.74 | $0.74 | $0.68 | $0.68 | $0.69 | $0.69 | 290,103 | $290,103.00 |
| 03-26-2026 | $0.72 | $0.72 | $0.74 | $0.74 | $0.69 | $0.69 | $0.70 | $0.70 | 217,010 | $217,010.00 |
| 03-25-2026 | $0.66 | $0.66 | $0.80 | $0.80 | $0.66 | $0.66 | $0.74 | $0.74 | 779,960 | $779,960.00 |
| 03-24-2026 | $0.71 | $0.71 | $0.73 | $0.73 | $0.65 | $0.65 | $0.69 | $0.69 | 941,732 | $941,732.00 |
| 03-23-2026 | $0.68 | $0.68 | $0.76 | $0.76 | $0.67 | $0.67 | $0.70 | $0.70 | 656,090 | $656,090.00 |
| 03-20-2026 | $0.84 | $0.84 | $0.85 | $0.85 | $0.72 | $0.72 | $0.73 | $0.73 | 470,053 | $470,053.00 |
| 03-19-2026 | $0.72 | $0.72 | $0.86 | $0.86 | $0.72 | $0.72 | $0.85 | $0.85 | 829,129 | $829,129.00 |
| 03-18-2026 | $0.73 | $0.73 | $0.81 | $0.81 | $0.71 | $0.71 | $0.76 | $0.76 | 825,175 | $825,175.00 |
| 03-17-2026 | $0.56 | $0.56 | $0.74 | $0.74 | $0.54 | $0.54 | $0.73 | $0.73 | 1,055,382 | $1,055,382.00 |
| 03-16-2026 | $0.60 | $0.60 | $0.63 | $0.63 | $0.57 | $0.57 | $0.59 | $0.59 | 441,989 | $441,989.00 |