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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | 3.65% | 93,860 |
Sep 25, 2025 | 0.66 | 0.68 | 0.60 | 0.60 | 0.60 | -9.97% | 76,338 |
Sep 24, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 1.07% | 44,784 |
Sep 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -3.84% | 65,668 |
Sep 22, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 4.62% | 72,155 |
Sep 19, 2025 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -8.62% | 66,746 |
Sep 18, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 4.14% | 26,419 |
Sep 17, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -3.63% | 28,077 |
Sep 16, 2025 | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | 6.82% | 109,734 |
Sep 15, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.29% | 46,059 |
Sep 12, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -2.72% | 52,469 |
Sep 11, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 2.48% | 63,370 |
Sep 10, 2025 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -4.84% | 43,940 |
Sep 9, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 1.24% | 55,577 |
Sep 8, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -3.08% | 60,221 |
Sep 5, 2025 | 0.72 | 0.75 | 0.69 | 0.73 | 0.73 | 1.44% | 57,517 |
Sep 4, 2025 | 0.73 | 0.75 | 0.72 | 0.72 | 0.72 | -3.97% | 50,251 |
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 |