cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.6100
-0.0014 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed
cbdMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | -0.23% | 155,063 |
| Dec 4, 2025 | 0.57 | 0.64 | 0.57 | 0.61 | 0.61 | 3.17% | 463,685 |
| Dec 3, 2025 | 0.58 | 0.61 | 0.56 | 0.59 | 0.59 | -0.40% | 211,030 |
| Dec 2, 2025 | 0.56 | 0.61 | 0.56 | 0.60 | 0.60 | 3.21% | 155,367 |
| Dec 1, 2025 | 0.61 | 0.61 | 0.55 | 0.58 | 0.58 | -6.72% | 267,174 |
| Nov 28, 2025 | 0.53 | 0.62 | 0.53 | 0.62 | 0.62 | 15.28% | 631,730 |
| Nov 26, 2025 | 0.56 | 0.84 | 0.54 | 0.54 | 0.54 | -3.44% | 15,675,111 |
| Nov 25, 2025 | 0.52 | 0.60 | 0.52 | 0.56 | 0.56 | 5.75% | 71,003 |
| Nov 24, 2025 | 0.49 | 0.54 | 0.48 | 0.53 | 0.53 | 11.68% | 237,191 |
| Nov 21, 2025 | 0.54 | 0.54 | 0.47 | 0.47 | 0.47 | -6.67% | 125,331 |
| Nov 20, 2025 | 0.53 | 0.56 | 0.50 | 0.50 | 0.50 | -5.50% | 114,181 |
| Nov 19, 2025 | 0.59 | 0.60 | 0.51 | 0.53 | 0.53 | -11.61% | 381,937 |
| Nov 18, 2025 | 0.59 | 0.62 | 0.58 | 0.60 | 0.60 | 0.17% | 69,215 |
| Nov 17, 2025 | 0.52 | 0.68 | 0.52 | 0.60 | 0.60 | -6.23% | 301,639 |
| Nov 14, 2025 | 0.66 | 0.73 | 0.61 | 0.64 | 0.64 | -13.01% | 324,769 |
| Nov 13, 2025 | 0.77 | 0.80 | 0.72 | 0.74 | 0.74 | -4.66% | 115,588 |
| Nov 12, 2025 | 0.79 | 0.80 | 0.77 | 0.77 | 0.77 | -3.72% | 72,725 |
| Nov 11, 2025 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | - | 163,798 |
| Nov 10, 2025 | 0.80 | 0.83 | 0.76 | 0.80 | 0.80 | 0.12% | 148,102 |
| Nov 7, 2025 | 0.77 | 0.80 | 0.76 | 0.80 | 0.80 | 2.95% | 116,092 |
| 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% | 69,723 |
| 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% | 198,867,551 |
| Sep 26, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | 3.65% | 93,860 |