cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2025	0.82	0.88	0.82	0.88	0.88	6.15%	8,765
Jun 23, 2025	0.82	0.86	0.82	0.83	0.83	0.73%	10,498
Jun 20, 2025	0.82	0.92	0.82	0.82	0.82	-2.15%	175,825
Jun 18, 2025	0.84	0.85	0.81	0.84	0.84	1.93%	41,001
Jun 17, 2025	0.83	0.86	0.82	0.82	0.82	-4.17%	35,536
Jun 16, 2025	0.86	0.91	0.83	0.86	0.86	-0.13%	26,485
Jun 13, 2025	0.85	0.91	0.83	0.86	0.86	-0.43%	70,062
Jun 12, 2025	0.87	0.89	0.85	0.86	0.86	-2.19%	58,222
Jun 11, 2025	0.90	0.93	0.86	0.88	0.88	-1.78%	41,309
Jun 10, 2025	0.91	0.96	0.82	0.90	0.90	0.21%	108,103
Jun 9, 2025	0.98	0.98	0.89	0.90	0.90	-6.23%	79,914
Jun 6, 2025	0.98	0.98	0.94	0.96	0.96	-2.49%	58,960
Jun 5, 2025	0.98	0.98	0.94	0.98	0.98	1.51%	42,670
Jun 4, 2025	0.93	0.98	0.93	0.97	0.97	-1.44%	109,371
Jun 3, 2025	0.90	0.98	0.90	0.98	0.98	10.06%	51,244
Jun 2, 2025	0.99	1.02	0.89	0.89	0.89	-10.10%	201,970
May 30, 2025	1.01	1.10	0.93	0.99	0.99	0.01%	314,096
May 29, 2025	1.01	1.01	0.96	0.99	0.99	2.05%	87,285
May 28, 2025	0.96	1.00	0.94	0.97	0.97	0.75%	77,596
May 27, 2025	0.90	1.01	0.89	0.96	0.96	4.69%	207,960
May 23, 2025	0.92	0.93	0.89	0.92	0.92	-1.11%	39,123
May 22, 2025	0.92	0.95	0.90	0.93	0.93	2.37%	22,641
May 21, 2025	0.95	0.98	0.89	0.91	0.91	-2.83%	150,210
May 20, 2025	0.94	0.98	0.93	0.94	0.94	-2.58%	20,118
May 19, 2025	0.92	1.01	0.91	0.96	0.96	1.03%	72,351
May 16, 2025	0.97	1.00	0.92	0.95	0.95	-4.04%	53,090
May 15, 2025	0.98	1.03	0.92	0.99	0.99	1.02%	97,615
May 14, 2025	1.04	1.11	0.89	0.98	0.98	-2.97%	423,050
May 13, 2025	0.93	1.09	0.84	1.01	1.01	6.32%	472,573
May 12, 2025	0.89	0.95	0.82	0.95	0.95	1.60%	172,184
May 9, 2025	0.83	0.94	0.80	0.94	0.94	8.72%	197,037
May 8, 2025	0.88	0.92	0.76	0.86	0.86	-5.49%	214,715
May 7, 2025	0.93	1.05	0.82	0.91	0.91	-11.13%	552,750
May 6, 2025	1.17	1.17	0.93	1.02	1.02	-29.91%	493,991
May 5, 2025	1.45	1.53	1.44	1.46	1.46	-2.73%	44,665
May 2, 2025	1.66	1.66	1.36	1.50	1.50	-8.08%	87,510
May 1, 2025	1.80	1.80	1.52	1.63	1.63	-6.09%	118,434
Apr 30, 2025	1.97	1.98	1.67	1.74	1.74	-11.90%	118,423
Apr 29, 2025	2.01	2.01	1.88	1.98	1.98	0.77%	50,666
Apr 28, 2025	2.01	2.09	1.86	1.96	1.96	-6.80%	21,616
Apr 25, 2025	2.04	2.12	1.96	2.10	2.10	3.09%	9,534
Apr 24, 2025	2.00	2.04	1.92	2.04	2.04	6.31%	20,288
Apr 23, 2025	1.90	1.99	1.84	1.92	1.92	0.58%	42,409
Apr 22, 2025	1.84	2.01	1.84	1.91	1.91	4.21%	33,700
Apr 21, 2025	1.78	1.92	1.76	1.83	1.83	-0.49%	12,525
Apr 17, 2025	1.68	1.84	1.68	1.84	1.84	6.67%	11,509
Apr 16, 2025	1.84	1.87	1.64	1.73	1.73	-3.74%	37,782