cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.6240
+0.0220 (3.65%)
At close: Sep 26, 2025, 4:00 PM EDT
0.6200
-0.0040 (-0.64%)
After-hours: Sep 26, 2025, 8:00 PM EDT

cbdMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20250.630.650.600.620.623.65%93,860
Sep 25, 20250.660.680.600.600.60-9.97%76,338
Sep 24, 20250.660.700.660.670.671.07%44,784
Sep 23, 20250.690.690.660.660.66-3.84%65,668
Sep 22, 20250.660.700.660.690.694.62%72,155
Sep 19, 20250.690.720.660.660.66-8.62%66,746
Sep 18, 20250.720.720.690.720.724.14%26,419
Sep 17, 20250.700.720.690.690.69-3.63%28,077
Sep 16, 20250.670.750.670.720.726.82%109,734
Sep 15, 20250.700.700.670.670.67-1.29%46,059
Sep 12, 20250.700.730.680.680.68-2.72%52,469
Sep 11, 20250.680.730.680.700.702.48%63,370
Sep 10, 20250.680.710.680.680.68-4.84%43,940
Sep 9, 20250.710.720.680.720.721.24%55,577
Sep 8, 20250.730.730.700.710.71-3.08%60,221
Sep 5, 20250.720.750.690.730.731.44%57,517
Sep 4, 20250.730.750.720.720.72-3.97%50,251
Sep 3, 20250.720.760.710.750.752.73%130,099
Sep 2, 20250.770.790.730.730.73-1.22%136,276
Aug 29, 20250.740.800.740.740.74-4.65%143,979
Aug 28, 20250.690.780.680.780.7811.51%186,636
Aug 27, 20250.710.710.690.700.70-2.11%18,105
Aug 26, 20250.710.730.680.710.710.72%28,622
Aug 25, 20250.670.750.670.700.705.21%214,503
Aug 22, 20250.650.670.610.670.674.04%60,026
Aug 21, 20250.650.670.620.640.64-2.42%93,393
Aug 20, 20250.620.730.600.660.665.23%395,690
Aug 19, 20250.690.690.590.630.63-7.76%106,538
Aug 18, 20250.760.760.670.680.68-10.08%149,163
Aug 15, 20250.850.900.760.760.76-10.98%219,618
Aug 14, 20250.910.960.840.850.85-6.65%137,286
Aug 13, 20250.950.950.890.910.91-3.64%104,076
Aug 12, 20251.001.010.900.940.94-2.79%203,452
Aug 11, 20250.861.000.860.970.9710.03%369,165
Aug 8, 20250.820.890.820.880.886.40%148,614
Aug 7, 20250.850.880.810.830.83-3.25%67,293
Aug 6, 20250.880.900.840.860.86-2.47%10,946
Aug 5, 20250.880.880.860.880.88-0.01%27,368
Aug 4, 20250.850.910.810.880.882.27%47,454
Aug 1, 20250.890.910.850.860.86-4.12%21,927
Jul 31, 20250.890.900.870.900.903.10%29,116
Jul 30, 20250.890.970.820.870.87-3.33%262,982
Jul 29, 20250.930.930.870.900.90-1.64%48,647
Jul 28, 20250.960.960.910.920.92-3.68%22,139
Jul 25, 20250.960.960.910.950.952.15%21,482
Jul 24, 20250.950.990.900.930.93-2.11%166,286
Jul 23, 20250.960.980.920.950.951.10%85,853
Jul 22, 20250.920.980.920.940.94-0.03%46,321
Jul 21, 20250.960.970.930.940.94-2.69%45,605
Jul 18, 20250.950.970.910.970.974.32%30,796