cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.2391
+0.0006 (0.25%)
Apr 23, 2025, 4:00 PM EDT - Market closed

cbdMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20250.240.250.230.240.240.59%339,272
Apr 22, 20250.230.250.230.240.244.19%269,607
Apr 21, 20250.220.240.220.230.23-0.48%100,205
Apr 17, 20250.210.230.210.230.236.68%92,079
Apr 16, 20250.230.230.210.220.22-3.75%302,258
Apr 15, 20250.230.250.220.220.22-6.67%130,202
Apr 14, 20250.220.240.210.240.249.64%169,942
Apr 11, 20250.200.230.180.220.22-21.26%890,930
Apr 10, 20250.270.280.250.280.28-0.32%711,406
Apr 9, 20250.250.280.240.280.2810.24%546,940
Apr 8, 20250.230.280.220.250.2510.00%1,908,361
Apr 7, 20250.240.250.200.230.23-1.41%1,224,379
Apr 4, 20250.240.250.220.230.23-10.06%638,739
Apr 3, 20250.280.290.230.260.26-14.47%896,160
Apr 2, 20250.320.330.280.300.30-8.92%1,433,262
Apr 1, 20250.270.420.230.330.3344.78%14,184,398
Mar 31, 20250.240.240.210.230.23-4.17%150,942
Mar 28, 20250.250.260.240.240.24-7.69%191,494
Mar 27, 20250.260.270.250.260.260.85%234,318
Mar 26, 20250.270.280.250.260.26-3.08%85,533
Mar 25, 20250.280.280.260.270.27-3.03%97,098
Mar 24, 20250.280.280.270.270.271.22%92,040
Mar 21, 20250.290.290.270.270.27-5.57%88,116
Mar 20, 20250.290.290.270.290.29-1.03%50,970
Mar 19, 20250.270.300.270.290.294.69%407,557
Mar 18, 20250.260.280.250.280.284.57%406,895
Mar 17, 20250.260.270.250.260.26-1.82%283,870
Mar 14, 20250.270.280.260.270.271.85%208,226
Mar 13, 20250.310.310.260.260.26-1.16%458,351
Mar 12, 20250.270.300.260.270.270.75%551,274
Mar 11, 20250.320.330.230.270.27-18.90%1,181,904
Mar 10, 20250.360.360.320.330.33-10.31%242,857
Mar 7, 20250.360.370.350.370.370.83%97,519
Mar 6, 20250.370.370.350.360.36-1.44%289,014
Mar 5, 20250.350.400.350.370.375.14%597,361
Mar 4, 20250.360.380.330.350.35-6.17%531,561
Mar 3, 20250.390.410.360.370.37-6.23%270,960
Feb 28, 20250.420.420.390.400.40-3.98%261,485
Feb 27, 20250.430.430.410.410.41-5.17%198,625
Feb 26, 20250.420.460.410.440.448.68%714,486
Feb 25, 20250.430.460.330.400.40-6.51%2,267,899
Feb 24, 20250.450.450.420.430.43-4.44%399,695
Feb 21, 20250.440.460.430.450.451.47%188,436
Feb 20, 20250.450.470.420.440.443.14%517,434
Feb 19, 20250.460.470.420.430.43-7.73%625,259
Feb 18, 20250.470.500.450.470.47-3.72%960,961
Feb 14, 20250.560.560.440.480.48-15.09%1,576,911
Feb 13, 20250.550.580.530.570.57-0.18%3,125,188
Feb 12, 20250.550.580.520.570.574.05%794,660
Feb 11, 20250.540.580.520.550.55-1.29%569,884