cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	0.71	0.72	0.70	0.70	-	-0.92%	30,876
Mar 13, 2026	0.72	0.72	0.68	0.71	0.71	-2.74%	310,250
Mar 12, 2026	0.70	0.74	0.68	0.73	0.73	3.99%	240,178
Mar 11, 2026	0.69	0.73	0.69	0.70	0.70	4.74%	518,341
Mar 10, 2026	0.73	0.77	0.67	0.67	0.67	-9.44%	541,159
Mar 9, 2026	0.76	0.78	0.72	0.74	0.74	-5.14%	314,860
Mar 6, 2026	0.72	0.85	0.67	0.78	0.78	9.84%	1,071,499
Mar 5, 2026	0.75	0.79	0.69	0.71	0.71	-7.51%	484,460
Mar 4, 2026	0.77	0.85	0.72	0.77	0.77	-0.39%	929,742
Mar 3, 2026	0.79	0.82	0.74	0.77	0.77	-5.05%	318,465
Mar 2, 2026	0.87	0.90	0.81	0.81	0.81	-11.43%	389,645
Feb 27, 2026	0.97	1.02	0.87	0.92	0.92	-7.34%	270,063
Feb 26, 2026	0.97	1.08	0.95	0.99	0.99	0.96%	447,869
Feb 25, 2026	0.93	1.04	0.90	0.98	0.98	4.97%	424,941
Feb 24, 2026	0.91	0.96	0.87	0.93	0.93	1.85%	571,060
Feb 23, 2026	0.93	0.94	0.88	0.92	0.92	-3.51%	184,128
Feb 20, 2026	0.92	0.95	0.86	0.95	0.95	4.27%	576,605
Feb 19, 2026	0.72	0.94	0.70	0.91	0.91	25.93%	973,803
Feb 18, 2026	0.73	0.78	0.71	0.72	0.72	-6.83%	874,270
Feb 17, 2026	0.74	0.85	0.71	0.78	0.78	10.72%	1,756,483
Feb 13, 2026	0.69	0.80	0.69	0.70	0.70	2.36%	1,087,450
Feb 12, 2026	0.76	0.78	0.68	0.69	0.69	-9.12%	737,183
Feb 11, 2026	0.80	0.89	0.74	0.75	0.75	-7.05%	660,877
Feb 10, 2026	0.87	0.88	0.78	0.81	0.81	-4.86%	481,501
Feb 9, 2026	0.93	0.93	0.82	0.85	0.85	-7.65%	494,668
Feb 6, 2026	0.93	0.96	0.87	0.92	0.92	-2.21%	654,310
Feb 5, 2026	0.93	1.00	0.88	0.94	0.94	0.38%	401,041
Feb 4, 2026	0.93	0.94	0.86	0.94	0.94	-0.55%	303,879
Feb 3, 2026	0.87	0.95	0.82	0.95	0.95	8.77%	595,939
Feb 2, 2026	0.99	1.04	0.84	0.87	0.87	-16.42%	1,363,249
Jan 30, 2026	0.76	1.32	0.75	1.04	1.04	34.89%	25,164,870
Jan 29, 2026	0.75	0.79	0.73	0.77	0.77	2.25%	403,358
Jan 28, 2026	0.77	0.82	0.72	0.75	0.75	-3.08%	641,814
Jan 27, 2026	0.79	0.79	0.75	0.78	0.78	-2.14%	306,213
Jan 26, 2026	0.84	0.84	0.76	0.80	0.80	-6.35%	272,620
Jan 23, 2026	0.82	0.87	0.79	0.85	0.85	1.59%	369,914
Jan 22, 2026	0.80	0.85	0.78	0.84	0.84	5.25%	288,191
Jan 21, 2026	0.79	0.82	0.78	0.79	0.79	-4.46%	322,146
Jan 20, 2026	0.87	0.89	0.83	0.83	0.83	-9.98%	411,554
Jan 16, 2026	1.01	1.02	0.91	0.92	0.92	-8.60%	833,908
Jan 15, 2026	1.05	1.07	1.00	1.01	1.01	-5.61%	785,242
Jan 14, 2026	1.02	1.07	1.00	1.07	1.07	2.88%	701,539
Jan 13, 2026	1.15	1.20	1.01	1.04	1.04	-10.34%	1,065,568
Jan 12, 2026	1.04	1.18	1.03	1.16	1.16	8.41%	1,149,898
Jan 9, 2026	1.08	1.10	1.03	1.07	1.07	-0.93%	606,828
Jan 8, 2026	1.08	1.13	1.04	1.08	1.08	-1.82%	1,177,476
Jan 7, 2026	1.12	1.17	1.08	1.10	1.10	-4.35%	1,083,859
Jan 6, 2026	1.10	1.32	1.06	1.15	1.15	2.68%	1,758,858
Jan 5, 2026	1.13	1.19	1.00	1.12	1.12	-3.45%	2,083,175
Jan 2, 2026	1.32	1.34	1.12	1.16	1.16	-14.07%	1,861,827