cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	0.25	0.42	0.25	0.32	-	38.83%	1,187,550
Mar 31, 2025	0.24	0.24	0.21	0.23	0.23	-4.17%	150,942
Mar 28, 2025	0.25	0.26	0.24	0.24	0.24	-7.69%	191,494
Mar 27, 2025	0.26	0.27	0.25	0.26	0.26	0.85%	234,318
Mar 26, 2025	0.27	0.28	0.25	0.26	0.26	-3.08%	85,533
Mar 25, 2025	0.28	0.28	0.26	0.27	0.27	-3.03%	97,098
Mar 24, 2025	0.28	0.28	0.27	0.27	0.27	1.22%	92,040
Mar 21, 2025	0.29	0.29	0.27	0.27	0.27	-5.57%	88,116
Mar 20, 2025	0.29	0.29	0.27	0.29	0.29	-1.03%	50,970
Mar 19, 2025	0.27	0.30	0.27	0.29	0.29	4.69%	407,557
Mar 18, 2025	0.26	0.28	0.25	0.28	0.28	4.57%	406,895
Mar 17, 2025	0.26	0.27	0.25	0.26	0.26	-1.82%	283,870
Mar 14, 2025	0.27	0.28	0.26	0.27	0.27	1.85%	208,226
Mar 13, 2025	0.31	0.31	0.26	0.26	0.26	-1.16%	458,351
Mar 12, 2025	0.27	0.30	0.26	0.27	0.27	0.75%	551,274
Mar 11, 2025	0.32	0.33	0.23	0.27	0.27	-18.90%	1,181,904
Mar 10, 2025	0.36	0.36	0.32	0.33	0.33	-10.31%	242,857
Mar 7, 2025	0.36	0.37	0.35	0.37	0.37	0.83%	97,519
Mar 6, 2025	0.37	0.37	0.35	0.36	0.36	-1.44%	289,014
Mar 5, 2025	0.35	0.40	0.35	0.37	0.37	5.14%	597,361
Mar 4, 2025	0.36	0.38	0.33	0.35	0.35	-6.17%	531,561
Mar 3, 2025	0.39	0.41	0.36	0.37	0.37	-6.23%	270,960
Feb 28, 2025	0.42	0.42	0.39	0.40	0.40	-3.98%	261,485
Feb 27, 2025	0.43	0.43	0.41	0.41	0.41	-5.17%	198,625
Feb 26, 2025	0.42	0.46	0.41	0.44	0.44	8.68%	714,486
Feb 25, 2025	0.43	0.46	0.33	0.40	0.40	-6.51%	2,267,899
Feb 24, 2025	0.45	0.45	0.42	0.43	0.43	-4.44%	399,695
Feb 21, 2025	0.44	0.46	0.43	0.45	0.45	1.47%	188,436
Feb 20, 2025	0.45	0.47	0.42	0.44	0.44	3.14%	517,434
Feb 19, 2025	0.46	0.47	0.42	0.43	0.43	-7.73%	625,259
Feb 18, 2025	0.47	0.50	0.45	0.47	0.47	-3.72%	960,961
Feb 14, 2025	0.56	0.56	0.44	0.48	0.48	-15.09%	1,576,911
Feb 13, 2025	0.55	0.58	0.53	0.57	0.57	-0.18%	3,125,188
Feb 12, 2025	0.55	0.58	0.52	0.57	0.57	4.05%	794,660
Feb 11, 2025	0.54	0.58	0.52	0.55	0.55	-1.29%	569,884
Feb 10, 2025	0.57	0.57	0.53	0.56	0.56	4.91%	679,930
Feb 7, 2025	0.55	0.57	0.52	0.53	0.53	-6.33%	309,022
Feb 6, 2025	0.56	0.58	0.54	0.57	0.57	-2.04%	941,958
Feb 5, 2025	0.63	0.69	0.56	0.58	0.58	0.87%	3,595,343
Feb 4, 2025	0.58	0.60	0.56	0.57	0.57	-6.10%	798,701
Feb 3, 2025	0.59	0.61	0.55	0.61	0.61	6.61%	532,086
Jan 31, 2025	0.57	0.62	0.55	0.57	0.57	-2.39%	1,330,459
Jan 30, 2025	0.60	0.69	0.57	0.59	0.59	6.55%	2,434,365
Jan 29, 2025	0.55	0.59	0.52	0.55	0.55	-7.05%	1,841,199
Jan 28, 2025	0.52	0.75	0.50	0.59	0.59	17.17%	16,996,605
Jan 27, 2025	0.56	0.57	0.49	0.51	0.51	-14.41%	577,716
Jan 24, 2025	0.62	0.63	0.57	0.59	0.59	-1.67%	1,018,201
Jan 23, 2025	0.51	0.62	0.49	0.60	0.60	21.56%	3,244,307
Jan 22, 2025	0.52	0.53	0.49	0.49	0.49	-4.34%	368,193
Jan 21, 2025	0.52	0.53	0.48	0.52	0.52	2.71%	906,371