cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	0.96	0.96	0.91	0.92	0.92	-3.68%	22,139
Jul 25, 2025	0.96	0.96	0.91	0.95	0.95	2.15%	21,482
Jul 24, 2025	0.95	0.99	0.90	0.93	0.93	-2.11%	166,286
Jul 23, 2025	0.96	0.98	0.92	0.95	0.95	1.10%	85,853
Jul 22, 2025	0.92	0.98	0.92	0.94	0.94	-0.03%	46,321
Jul 21, 2025	0.96	0.97	0.93	0.94	0.94	-2.69%	45,605
Jul 18, 2025	0.95	0.97	0.91	0.97	0.97	4.32%	30,796
Jul 17, 2025	0.92	0.97	0.90	0.93	0.93	0.58%	12,341
Jul 16, 2025	0.96	0.97	0.91	0.92	0.92	-4.74%	19,414
Jul 15, 2025	0.96	0.98	0.89	0.97	0.97	0.68%	46,028
Jul 14, 2025	0.97	1.01	0.93	0.96	0.96	-0.71%	197,378
Jul 11, 2025	0.94	0.97	0.92	0.97	0.97	3.97%	106,976
Jul 10, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	33,518
Jul 9, 2025	0.91	0.94	0.86	0.94	0.94	8.80%	39,593
Jul 8, 2025	0.89	0.92	0.86	0.86	0.86	0.10%	24,955
Jul 7, 2025	0.85	0.90	0.85	0.86	0.86	0.36%	8,169
Jul 3, 2025	0.90	0.92	0.85	0.86	0.86	-6.40%	29,120
Jul 2, 2025	0.85	0.92	0.84	0.92	0.92	6.22%	26,075
Jul 1, 2025	0.92	0.92	0.86	0.87	0.87	-3.01%	23,715
Jun 30, 2025	0.92	0.96	0.85	0.89	0.89	-1.68%	247,557
Jun 27, 2025	0.89	0.96	0.84	0.91	0.91	3.78%	145,601
Jun 26, 2025	0.87	1.00	0.84	0.87	0.87	0.46%	238,783
Jun 25, 2025	0.88	0.93	0.83	0.87	0.87	-0.78%	165,737
Jun 24, 2025	0.82	0.88	0.82	0.88	0.88	6.15%	8,765
Jun 23, 2025	0.82	0.86	0.82	0.83	0.83	0.73%	10,498
Jun 20, 2025	0.82	0.92	0.82	0.82	0.82	-2.15%	175,825
Jun 18, 2025	0.84	0.85	0.81	0.84	0.84	1.93%	41,001
Jun 17, 2025	0.83	0.86	0.82	0.82	0.82	-4.17%	35,536
Jun 16, 2025	0.86	0.91	0.83	0.86	0.86	-0.13%	26,485
Jun 13, 2025	0.85	0.91	0.83	0.86	0.86	-0.43%	70,062
Jun 12, 2025	0.87	0.89	0.85	0.86	0.86	-2.19%	58,222
Jun 11, 2025	0.90	0.93	0.86	0.88	0.88	-1.78%	41,309
Jun 10, 2025	0.91	0.96	0.82	0.90	0.90	0.21%	108,103
Jun 9, 2025	0.98	0.98	0.89	0.90	0.90	-6.23%	79,914
Jun 6, 2025	0.98	0.98	0.94	0.96	0.96	-2.49%	58,960
Jun 5, 2025	0.98	0.98	0.94	0.98	0.98	1.51%	42,670
Jun 4, 2025	0.93	0.98	0.93	0.97	0.97	-1.44%	109,371
Jun 3, 2025	0.90	0.98	0.90	0.98	0.98	10.06%	51,244
Jun 2, 2025	0.99	1.02	0.89	0.89	0.89	-10.10%	201,970
May 30, 2025	1.01	1.10	0.93	0.99	0.99	0.01%	314,096
May 29, 2025	1.01	1.01	0.96	0.99	0.99	2.05%	87,285
May 28, 2025	0.96	1.00	0.94	0.97	0.97	0.75%	77,596
May 27, 2025	0.90	1.01	0.89	0.96	0.96	4.69%	207,960
May 23, 2025	0.92	0.93	0.89	0.92	0.92	-1.11%	39,123
May 22, 2025	0.92	0.95	0.90	0.93	0.93	2.37%	22,641
May 21, 2025	0.95	0.98	0.89	0.91	0.91	-2.83%	150,210
May 20, 2025	0.94	0.98	0.93	0.94	0.94	-2.58%	20,118
May 19, 2025	0.92	1.01	0.91	0.96	0.96	1.03%	72,351
May 16, 2025	0.97	1.00	0.92	0.95	0.95	-4.04%	53,090
May 15, 2025	0.98	1.03	0.92	0.99	0.99	1.02%	97,615