cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.34	0.37	0.32	0.36	0.36	-2.70%	175,267
Dec 19, 2024	0.36	0.38	0.34	0.37	0.37	-7.04%	509,999
Dec 18, 2024	0.40	0.40	0.36	0.40	0.40	-9.34%	783,103
Dec 17, 2024	0.38	0.50	0.37	0.44	0.44	29.12%	1,807,668
Dec 16, 2024	0.40	0.58	0.31	0.34	0.34	-13.00%	10,980,744
Dec 13, 2024	0.41	0.42	0.39	0.39	0.39	0.21%	126,376
Dec 12, 2024	0.40	0.43	0.38	0.39	0.39	-2.74%	96,645
Dec 11, 2024	0.42	0.43	0.40	0.40	0.40	-6.31%	185,905
Dec 10, 2024	0.45	0.45	0.41	0.43	0.43	-7.24%	331,416
Dec 9, 2024	0.47	0.47	0.44	0.46	0.46	-1.77%	90,774
Dec 6, 2024	0.50	0.50	0.46	0.47	0.47	-1.12%	48,079
Dec 5, 2024	0.47	0.51	0.47	0.48	0.48	0.21%	46,288
Dec 4, 2024	0.49	0.49	0.47	0.47	0.47	-3.46%	54,566
Dec 3, 2024	0.50	0.50	0.47	0.49	0.49	-1.60%	30,216
Dec 2, 2024	0.51	0.51	0.49	0.50	0.50	1.22%	34,536
Nov 29, 2024	0.49	0.51	0.48	0.49	0.49	1.05%	59,903
Nov 27, 2024	0.51	0.51	0.45	0.49	0.49	-3.96%	129,327
Nov 26, 2024	0.48	0.52	0.45	0.51	0.51	8.09%	235,297
Nov 25, 2024	0.47	0.49	0.45	0.47	0.47	2.06%	51,870
Nov 22, 2024	0.46	0.48	0.45	0.46	0.46	0.02%	45,000
Nov 21, 2024	0.45	0.48	0.44	0.46	0.46	1.59%	67,568
Nov 20, 2024	0.45	0.47	0.43	0.45	0.45	0.67%	67,513
Nov 19, 2024	0.48	0.49	0.45	0.45	0.45	-5.42%	53,849
Nov 18, 2024	0.50	0.50	0.46	0.48	0.48	-2.86%	58,062
Nov 15, 2024	0.50	0.52	0.47	0.49	0.49	-3.83%	67,331
Nov 14, 2024	0.45	0.52	0.45	0.51	0.51	12.47%	172,225
Nov 13, 2024	0.45	0.50	0.44	0.45	0.45	-9.04%	259,286
Nov 12, 2024	0.47	0.52	0.43	0.50	0.50	5.96%	1,102,603
Nov 11, 2024	0.43	0.47	0.42	0.47	0.47	6.82%	109,965
Nov 8, 2024	0.46	0.46	0.42	0.44	0.44	-4.14%	95,632
Nov 7, 2024	0.46	0.47	0.44	0.46	0.46	3.12%	70,653
Nov 6, 2024	0.46	0.46	0.44	0.45	0.45	-1.09%	72,257
Nov 5, 2024	0.45	0.46	0.43	0.45	0.45	-2.17%	56,707
Nov 4, 2024	0.46	0.48	0.45	0.46	0.46	0.22%	41,710
Nov 1, 2024	0.50	0.50	0.44	0.46	0.46	-10.00%	265,711
Oct 31, 2024	0.50	0.56	0.46	0.51	0.51	2.00%	700,638
Oct 30, 2024	0.54	0.54	0.50	0.50	0.50	-7.41%	45,037
Oct 29, 2024	0.53	0.57	0.53	0.54	0.54	0.02%	77,052
Oct 28, 2024	0.56	0.56	0.52	0.54	0.54	-3.59%	29,836
Oct 25, 2024	0.56	0.57	0.51	0.56	0.56	3.74%	51,498
Oct 24, 2024	0.53	0.57	0.49	0.54	0.54	2.35%	192,140
Oct 23, 2024	0.49	0.56	0.48	0.53	0.53	4.02%	85,628
Oct 22, 2024	0.48	0.53	0.48	0.51	0.51	-2.48%	235,210
Oct 21, 2024	0.51	0.52	0.48	0.52	0.52	1.94%	145,963
Oct 18, 2024	0.51	0.60	0.47	0.51	0.51	18.60%	845,599
Oct 17, 2024	0.45	0.46	0.43	0.43	0.43	-2.49%	1,118,501
Oct 16, 2024	0.45	0.48	0.44	0.44	0.44	-2.71%	44,440
Oct 15, 2024	0.46	0.48	0.44	0.45	0.45	3.02%	63,601
Oct 14, 2024	0.44	0.47	0.44	0.44	0.44	0.92%	39,066
Oct 11, 2024	0.45	0.45	0.43	0.44	0.44	-2.13%	36,627
Oct 10, 2024	0.45	0.45	0.45	0.45	0.45	-3.15%	23,986
Oct 9, 2024	0.45	0.47	0.45	0.46	0.46	0.04%	8,903
Oct 8, 2024	0.46	0.46	0.45	0.46	0.46	0.83%	8,640
Oct 7, 2024	0.48	0.48	0.46	0.46	0.46	-3.29%	43,769
Oct 4, 2024	0.48	0.48	0.46	0.47	0.47	2.50%	24,948
Oct 3, 2024	0.46	0.48	0.45	0.46	0.46	1.97%	27,958
Oct 2, 2024	0.45	0.46	0.45	0.45	0.45	0.27%	16,316
Oct 1, 2024	0.47	0.48	0.44	0.45	0.45	-4.28%	37,788
Sep 30, 2024	0.45	0.47	0.45	0.47	0.47	-	34,929
Sep 27, 2024	0.49	0.50	0.47	0.47	0.47	-	8,742
Sep 26, 2024	0.49	0.50	0.47	0.47	0.47	-	8,523
Sep 25, 2024	0.48	0.48	0.47	0.47	0.47	-3.05%	19,011
Sep 24, 2024	0.49	0.50	0.46	0.48	0.48	5.32%	10,601
Sep 23, 2024	0.48	0.50	0.46	0.46	0.46	-1.01%	76,795
Sep 20, 2024	0.51	0.52	0.47	0.47	0.47	-3.33%	28,746
Sep 19, 2024	0.49	0.51	0.48	0.48	0.48	-2.24%	42,293
Sep 18, 2024	0.53	0.54	0.49	0.49	0.49	-9.23%	33,531
Sep 17, 2024	0.55	0.55	0.52	0.54	0.54	5.28%	15,289
Sep 16, 2024	0.50	0.54	0.50	0.51	0.51	0.74%	18,032
Sep 13, 2024	0.57	0.57	0.51	0.51	0.51	-3.58%	18,193
Sep 12, 2024	0.55	0.55	0.53	0.53	0.53	-0.51%	5,282
Sep 11, 2024	0.54	0.55	0.50	0.53	0.53	-3.15%	64,793
Sep 10, 2024	0.54	0.55	0.54	0.55	0.55	-2.14%	5,976
Sep 9, 2024	0.57	0.57	0.53	0.56	0.56	-1.39%	15,794
Sep 6, 2024	0.58	0.58	0.55	0.57	0.57	3.53%	6,383
Sep 5, 2024	0.52	0.58	0.52	0.55	0.55	2.26%	8,250
Sep 4, 2024	0.57	0.57	0.54	0.54	0.54	-6.06%	5,413
Sep 3, 2024	0.58	0.58	0.54	0.57	0.57	5.33%	21,851
Aug 30, 2024	0.54	0.55	0.52	0.54	0.54	-	9,758
Aug 29, 2024	0.52	0.56	0.50	0.54	0.54	4.51%	11,780
Aug 28, 2024	0.52	0.55	0.50	0.52	0.52	-5.52%	24,896
Aug 27, 2024	0.59	0.59	0.51	0.55	0.55	0.16%	89,693
Aug 26, 2024	0.53	0.55	0.53	0.55	0.55	3.19%	328,150
Aug 23, 2024	0.54	0.55	0.53	0.53	0.53	-2.20%	9,587
Aug 22, 2024	0.52	0.55	0.52	0.55	0.55	-0.91%	4,649
Aug 21, 2024	0.55	0.55	0.53	0.55	0.55	0.92%	15,546
Aug 20, 2024	0.50	0.60	0.49	0.55	0.55	12.37%	27,296
Aug 19, 2024	0.50	0.52	0.47	0.49	0.49	3.15%	25,187
Aug 16, 2024	0.49	0.52	0.47	0.47	0.47	-4.62%	12,919
Aug 15, 2024	0.50	0.53	0.47	0.49	0.49	1.65%	29,872
Aug 14, 2024	0.47	0.50	0.45	0.49	0.49	2.06%	25,914
Aug 13, 2024	0.52	0.52	0.48	0.48	0.48	-4.02%	3,805
Aug 12, 2024	0.45	0.54	0.45	0.50	0.50	-9.82%	23,970
Aug 9, 2024	0.52	0.58	0.47	0.55	0.55	1.67%	38,185
Aug 8, 2024	0.54	0.54	0.49	0.54	0.54	2.86%	32,128
Aug 7, 2024	0.56	0.57	0.51	0.53	0.53	-1.50%	10,942
Aug 6, 2024	0.54	0.55	0.53	0.53	0.53	-3.07%	22,282
Aug 5, 2024	0.58	0.58	0.54	0.55	0.55	-5.12%	36,089
Aug 2, 2024	0.54	0.58	0.54	0.58	0.58	4.90%	24,956
Aug 1, 2024	0.58	0.61	0.55	0.55	0.55	-4.72%	66,975