cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.8030
+0.0230 (2.95%)
Nov 7, 2025, 4:00 PM EST - Market closed
cbdMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 2.95% | 109,499 |
| 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% | 63,466 |
| 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 |
| Oct 27, 2025 | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -3.77% | 129,398 |
| Oct 24, 2025 | 1.07 | 1.09 | 1.02 | 1.06 | 1.06 | 1.92% | 91,479 |
| Oct 23, 2025 | 1.00 | 1.08 | 0.99 | 1.04 | 1.04 | 4.00% | 292,936 |
| Oct 22, 2025 | 1.07 | 1.12 | 0.94 | 1.00 | 1.00 | -5.66% | 450,146 |
| Oct 21, 2025 | 1.11 | 1.17 | 1.05 | 1.06 | 1.06 | -7.83% | 190,707 |
| Oct 20, 2025 | 1.13 | 1.20 | 1.13 | 1.15 | 1.15 | - | 153,514 |
| Oct 17, 2025 | 1.00 | 1.23 | 1.00 | 1.15 | 1.15 | 9.52% | 325,925 |
| Oct 16, 2025 | 1.20 | 1.25 | 0.99 | 1.05 | 1.05 | -11.76% | 619,640 |
| Oct 15, 2025 | 1.22 | 1.40 | 1.16 | 1.19 | 1.19 | - | 961,206 |
| Oct 14, 2025 | 1.25 | 1.30 | 1.18 | 1.19 | 1.19 | -7.03% | 336,820 |
| Oct 13, 2025 | 1.25 | 1.38 | 1.23 | 1.28 | 1.28 | 4.07% | 210,800 |
| Oct 10, 2025 | 1.43 | 1.44 | 1.23 | 1.23 | 1.23 | -15.17% | 707,844 |
| Oct 9, 2025 | 1.49 | 1.61 | 1.43 | 1.45 | 1.45 | 1.40% | 1,237,967 |
| Oct 8, 2025 | 1.50 | 1.51 | 1.37 | 1.43 | 1.43 | -3.38% | 467,574 |
| Oct 7, 2025 | 1.34 | 1.51 | 1.28 | 1.48 | 1.48 | 13.85% | 2,478,706 |
| Oct 6, 2025 | 1.16 | 1.32 | 1.13 | 1.30 | 1.30 | 12.07% | 1,256,387 |
| Oct 3, 2025 | 1.20 | 1.37 | 1.13 | 1.16 | 1.16 | -1.69% | 1,674,960 |
| Oct 2, 2025 | 1.13 | 1.43 | 1.13 | 1.18 | 1.18 | 3.51% | 5,437,055 |
| Oct 1, 2025 | 1.22 | 1.43 | 1.10 | 1.14 | 1.14 | -5.79% | 4,337,256 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.05 | 1.21 | 1.21 | -12.32% | 6,490,174 |
| Sep 29, 2025 | 0.73 | 1.94 | 0.72 | 1.38 | 1.38 | 121.15% | 195,888,229 |
| Sep 26, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | 3.65% | 93,860 |
| Sep 25, 2025 | 0.66 | 0.68 | 0.60 | 0.60 | 0.60 | -9.97% | 76,338 |
| Sep 24, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 1.07% | 44,784 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.84% | 65,668 |
| Sep 22, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 4.62% | 72,155 |
| Sep 19, 2025 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -8.62% | 66,746 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 4.14% | 26,419 |
| Sep 17, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -3.63% | 28,077 |
| Sep 16, 2025 | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | 6.82% | 109,734 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.29% | 46,059 |
| Sep 12, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.72% | 52,469 |
| Sep 11, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 2.48% | 63,370 |
| Sep 10, 2025 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -4.84% | 43,940 |
| Sep 9, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 1.24% | 55,577 |
| Sep 8, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -3.08% | 60,221 |
| Sep 5, 2025 | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | 1.44% | 57,517 |
| Sep 4, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -3.97% | 50,251 |
| Sep 3, 2025 | 0.72 | 0.76 | 0.71 | 0.75 | 0.75 | 2.73% | 130,099 |
| Sep 2, 2025 | 0.77 | 0.79 | 0.73 | 0.73 | 0.73 | -1.22% | 136,276 |
| Aug 29, 2025 | 0.74 | 0.80 | 0.74 | 0.74 | 0.74 | -4.65% | 143,979 |