cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.2391
+0.0006 (0.25%)
Apr 23, 2025, 4:00 PM EDT - Market closed
cbdMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 23, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | 0.59% | 339,272 |
Apr 22, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | 4.19% | 269,607 |
Apr 21, 2025 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -0.48% | 100,205 |
Apr 17, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 6.68% | 92,079 |
Apr 16, 2025 | 0.23 | 0.23 | 0.21 | 0.22 | 0.22 | -3.75% | 302,258 |
Apr 15, 2025 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -6.67% | 130,202 |
Apr 14, 2025 | 0.22 | 0.24 | 0.21 | 0.24 | 0.24 | 9.64% | 169,942 |
Apr 11, 2025 | 0.20 | 0.23 | 0.18 | 0.22 | 0.22 | -21.26% | 890,930 |
Apr 10, 2025 | 0.27 | 0.28 | 0.25 | 0.28 | 0.28 | -0.32% | 711,406 |
Apr 9, 2025 | 0.25 | 0.28 | 0.24 | 0.28 | 0.28 | 10.24% | 546,940 |
Apr 8, 2025 | 0.23 | 0.28 | 0.22 | 0.25 | 0.25 | 10.00% | 1,908,361 |
Apr 7, 2025 | 0.24 | 0.25 | 0.20 | 0.23 | 0.23 | -1.41% | 1,224,379 |
Apr 4, 2025 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -10.06% | 638,739 |
Apr 3, 2025 | 0.28 | 0.29 | 0.23 | 0.26 | 0.26 | -14.47% | 896,160 |
Apr 2, 2025 | 0.32 | 0.33 | 0.28 | 0.30 | 0.30 | -8.92% | 1,433,262 |
Apr 1, 2025 | 0.27 | 0.42 | 0.23 | 0.33 | 0.33 | 44.78% | 14,184,398 |
Mar 31, 2025 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | -4.17% | 150,942 |
Mar 28, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 191,494 |
Mar 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 0.85% | 234,318 |
Mar 26, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.08% | 85,533 |
Mar 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.03% | 97,098 |
Mar 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | 1.22% | 92,040 |
Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -5.57% | 88,116 |
Mar 20, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | -1.03% | 50,970 |
Mar 19, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.29 | 4.69% | 407,557 |
Mar 18, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 4.57% | 406,895 |
Mar 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -1.82% | 283,870 |
Mar 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | 1.85% | 208,226 |
Mar 13, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | 0.26 | -1.16% | 458,351 |
Mar 12, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.27 | 0.75% | 551,274 |
Mar 11, 2025 | 0.32 | 0.33 | 0.23 | 0.27 | 0.27 | -18.90% | 1,181,904 |
Mar 10, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -10.31% | 242,857 |
Mar 7, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.37 | 0.83% | 97,519 |
Mar 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | 0.36 | -1.44% | 289,014 |
Mar 5, 2025 | 0.35 | 0.40 | 0.35 | 0.37 | 0.37 | 5.14% | 597,361 |
Mar 4, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | 0.35 | -6.17% | 531,561 |
Mar 3, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | 0.37 | -6.23% | 270,960 |
Feb 28, 2025 | 0.42 | 0.42 | 0.39 | 0.40 | 0.40 | -3.98% | 261,485 |
Feb 27, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -5.17% | 198,625 |
Feb 26, 2025 | 0.42 | 0.46 | 0.41 | 0.44 | 0.44 | 8.68% | 714,486 |
Feb 25, 2025 | 0.43 | 0.46 | 0.33 | 0.40 | 0.40 | -6.51% | 2,267,899 |
Feb 24, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | 0.43 | -4.44% | 399,695 |
Feb 21, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 1.47% | 188,436 |
Feb 20, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.44 | 3.14% | 517,434 |
Feb 19, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | 0.43 | -7.73% | 625,259 |
Feb 18, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | 0.47 | -3.72% | 960,961 |
Feb 14, 2025 | 0.56 | 0.56 | 0.44 | 0.48 | 0.48 | -15.09% | 1,576,911 |
Feb 13, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.57 | -0.18% | 3,125,188 |
Feb 12, 2025 | 0.55 | 0.58 | 0.52 | 0.57 | 0.57 | 4.05% | 794,660 |
Feb 11, 2025 | 0.54 | 0.58 | 0.52 | 0.55 | 0.55 | -1.29% | 569,884 |