cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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