cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	0.73	0.75	0.72	0.72	0.72	-3.97%	50,098
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
Aug 28, 2025	0.69	0.78	0.68	0.78	0.78	11.51%	186,636
Aug 27, 2025	0.71	0.71	0.69	0.70	0.70	-2.11%	18,105
Aug 26, 2025	0.71	0.73	0.68	0.71	0.71	0.72%	28,622
Aug 25, 2025	0.67	0.75	0.67	0.70	0.70	5.21%	214,503
Aug 22, 2025	0.65	0.67	0.61	0.67	0.67	4.04%	60,026
Aug 21, 2025	0.65	0.67	0.62	0.64	0.64	-2.42%	93,393
Aug 20, 2025	0.62	0.73	0.60	0.66	0.66	5.23%	395,690
Aug 19, 2025	0.69	0.69	0.59	0.63	0.63	-7.76%	106,538
Aug 18, 2025	0.76	0.76	0.67	0.68	0.68	-10.08%	149,163
Aug 15, 2025	0.85	0.90	0.76	0.76	0.76	-10.98%	219,618
Aug 14, 2025	0.91	0.96	0.84	0.85	0.85	-6.65%	137,286
Aug 13, 2025	0.95	0.95	0.89	0.91	0.91	-3.64%	104,076
Aug 12, 2025	1.00	1.01	0.90	0.94	0.94	-2.79%	203,452
Aug 11, 2025	0.86	1.00	0.86	0.97	0.97	10.03%	369,165
Aug 8, 2025	0.82	0.89	0.82	0.88	0.88	6.40%	148,614
Aug 7, 2025	0.85	0.88	0.81	0.83	0.83	-3.25%	67,293
Aug 6, 2025	0.88	0.90	0.84	0.86	0.86	-2.47%	10,946
Aug 5, 2025	0.88	0.88	0.86	0.88	0.88	-0.01%	27,368
Aug 4, 2025	0.85	0.91	0.81	0.88	0.88	2.27%	47,454
Aug 1, 2025	0.89	0.91	0.85	0.86	0.86	-4.12%	21,927
Jul 31, 2025	0.89	0.90	0.87	0.90	0.90	3.10%	29,116
Jul 30, 2025	0.89	0.97	0.82	0.87	0.87	-3.33%	262,982
Jul 29, 2025	0.93	0.93	0.87	0.90	0.90	-1.64%	48,647
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