cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	1.43	1.44	1.32	1.35	1.35	-0.74%	1,321,840
Dec 30, 2025	1.40	1.54	1.35	1.36	1.36	-	1,810,779
Dec 29, 2025	1.59	1.79	1.36	1.36	1.36	-19.05%	2,626,719
Dec 26, 2025	1.59	1.76	1.58	1.68	1.68	5.66%	2,105,537
Dec 24, 2025	1.61	1.82	1.55	1.59	1.59	-4.22%	3,332,409
Dec 23, 2025	1.33	1.76	1.32	1.66	1.66	21.17%	8,872,796
Dec 22, 2025	1.43	1.56	1.31	1.37	1.37	-9.27%	5,100,090
Dec 19, 2025	1.66	1.77	1.37	1.51	1.51	-21.76%	16,373,090
Dec 18, 2025	2.19	2.56	1.64	1.93	1.93	-14.98%	53,743,479
Dec 17, 2025	2.00	2.53	1.92	2.27	2.27	58.74%	152,092,978
Dec 16, 2025	1.16	1.50	1.10	1.43	1.43	19.17%	17,907,137
Dec 15, 2025	1.49	1.71	1.10	1.20	1.20	-	68,126,032
Dec 12, 2025	1.23	1.49	0.92	1.20	1.20	90.17%	304,269,004
Dec 11, 2025	0.62	0.63	0.61	0.63	0.63	-0.63%	1,874,488
Dec 10, 2025	0.62	0.65	0.60	0.64	0.64	3.25%	147,652
Dec 9, 2025	0.64	0.65	0.61	0.62	0.62	-3.70%	159,260
Dec 8, 2025	0.61	0.67	0.60	0.64	0.64	4.69%	368,969
Dec 5, 2025	0.61	0.64	0.60	0.61	0.61	-0.23%	157,356
Dec 4, 2025	0.57	0.64	0.57	0.61	0.61	3.17%	463,685
Dec 3, 2025	0.58	0.61	0.56	0.59	0.59	-0.40%	212,036
Dec 2, 2025	0.56	0.61	0.56	0.60	0.60	3.21%	156,008
Dec 1, 2025	0.61	0.61	0.55	0.58	0.58	-6.72%	302,638
Nov 28, 2025	0.53	0.62	0.53	0.62	0.62	15.28%	693,612
Nov 26, 2025	0.56	0.84	0.54	0.54	0.54	-3.44%	15,939,886
Nov 25, 2025	0.52	0.60	0.52	0.56	0.56	5.75%	71,003
Nov 24, 2025	0.49	0.54	0.48	0.53	0.53	11.68%	238,572
Nov 21, 2025	0.54	0.54	0.47	0.47	0.47	-6.67%	127,042
Nov 20, 2025	0.53	0.56	0.50	0.50	0.50	-5.50%	115,295
Nov 19, 2025	0.59	0.60	0.51	0.53	0.53	-11.61%	381,937
Nov 18, 2025	0.59	0.62	0.58	0.60	0.60	0.17%	69,215
Nov 17, 2025	0.52	0.68	0.52	0.60	0.60	-6.23%	301,639
Nov 14, 2025	0.66	0.73	0.61	0.64	0.64	-13.01%	324,769
Nov 13, 2025	0.77	0.80	0.72	0.74	0.74	-4.66%	115,588
Nov 12, 2025	0.79	0.80	0.77	0.77	0.77	-3.72%	72,725
Nov 11, 2025	0.78	0.81	0.77	0.80	0.80	-	163,798
Nov 10, 2025	0.80	0.83	0.76	0.80	0.80	0.12%	148,102
Nov 7, 2025	0.77	0.80	0.76	0.80	0.80	2.95%	116,092
Nov 6, 2025	0.80	0.81	0.77	0.78	0.78	-4.76%	70,467
Nov 5, 2025	0.80	0.84	0.80	0.82	0.82	1.24%	69,723
Nov 4, 2025	0.79	0.83	0.77	0.81	0.81	-3.80%	139,095
Nov 3, 2025	0.85	0.88	0.80	0.84	0.84	-3.83%	166,466
Oct 31, 2025	0.87	0.92	0.85	0.87	0.87	-0.62%	126,255
Oct 30, 2025	0.94	0.95	0.85	0.88	0.88	-7.37%	256,806
Oct 29, 2025	1.04	1.04	0.94	0.95	0.95	-7.77%	260,930
Oct 28, 2025	1.03	1.05	1.00	1.03	1.03	0.98%	79,613