cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.9800
+0.0146 (1.51%)
Jun 5, 2025, 4:00 PM - Market closed

cbdMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20250.980.980.940.980.981.51%42,670
Jun 4, 20250.930.980.930.970.97-1.44%109,371
Jun 3, 20250.900.980.900.980.9810.06%51,244
Jun 2, 20250.991.020.890.890.89-10.10%201,970
May 30, 20251.011.100.930.990.990.01%314,096
May 29, 20251.011.010.960.990.992.05%87,285
May 28, 20250.961.000.940.970.970.75%77,596
May 27, 20250.901.010.890.960.964.69%207,960
May 23, 20250.920.930.890.920.92-1.11%39,123
May 22, 20250.920.950.900.930.932.37%22,641
May 21, 20250.950.980.890.910.91-2.83%150,210
May 20, 20250.940.980.930.940.94-2.58%20,118
May 19, 20250.921.010.910.960.961.03%72,351
May 16, 20250.971.000.920.950.95-4.04%53,090
May 15, 20250.981.030.920.990.991.02%97,615
May 14, 20251.041.110.890.980.98-2.97%423,050
May 13, 20250.931.090.841.011.016.32%472,573
May 12, 20250.890.950.820.950.951.60%172,184
May 9, 20250.830.940.800.940.948.72%197,037
May 8, 20250.880.920.760.860.86-5.49%214,715
May 7, 20250.931.050.820.910.91-11.13%552,750
May 6, 20251.171.170.931.021.02-29.91%493,991
May 5, 20251.451.531.441.461.46-2.73%44,665
May 2, 20251.661.661.361.501.50-8.08%87,510
May 1, 20251.801.801.521.631.63-6.09%118,434
Apr 30, 20251.971.981.671.741.74-11.90%118,423
Apr 29, 20252.012.011.881.981.980.77%50,666
Apr 28, 20252.012.091.861.961.96-6.80%21,616
Apr 25, 20252.042.121.962.102.103.09%9,534
Apr 24, 20252.002.041.922.042.046.31%20,288
Apr 23, 20251.901.991.841.921.920.58%42,409
Apr 22, 20251.842.011.841.911.914.21%33,700
Apr 21, 20251.781.921.761.831.83-0.49%12,525
Apr 17, 20251.681.841.681.841.846.67%11,509
Apr 16, 20251.841.871.641.731.73-3.74%37,782
Apr 15, 20251.881.991.761.791.79-6.67%16,275
Apr 14, 20251.781.921.661.921.929.65%21,242
Apr 11, 20251.601.841.451.751.75-21.27%111,366
Apr 10, 20252.152.242.022.222.22-0.31%88,925
Apr 9, 20251.962.231.892.232.2310.23%68,367
Apr 8, 20251.812.221.772.022.0210.00%238,545
Apr 7, 20251.941.961.601.841.84-1.39%153,047
Apr 4, 20251.942.001.761.871.87-10.07%79,842
Apr 3, 20252.262.321.872.082.08-14.47%112,020
Apr 2, 20252.562.642.242.432.43-8.93%179,157
Apr 1, 20252.163.361.862.662.6644.78%1,773,049
Mar 31, 20251.921.921.681.841.84-4.17%18,867
Mar 28, 20252.022.071.891.921.92-7.69%23,936
Mar 27, 20252.082.142.002.082.080.87%29,289
Mar 26, 20252.162.242.002.062.06-3.10%10,691