cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.9800
+0.0146 (1.51%)
Jun 5, 2025, 4:00 PM - Market closed
cbdMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.88 | 1.99 | 1.76 | 1.79 | 1.79 | -6.67% | 16,275 |
| Apr 14, 2025 | 1.78 | 1.92 | 1.66 | 1.92 | 1.92 | 9.65% | 21,242 |
| Apr 11, 2025 | 1.60 | 1.84 | 1.45 | 1.75 | 1.75 | -21.27% | 111,366 |
| Apr 10, 2025 | 2.15 | 2.24 | 2.02 | 2.22 | 2.22 | -0.31% | 88,925 |
| Apr 9, 2025 | 1.96 | 2.23 | 1.89 | 2.23 | 2.23 | 10.23% | 68,367 |
| Apr 8, 2025 | 1.81 | 2.22 | 1.77 | 2.02 | 2.02 | 10.00% | 238,545 |
| Apr 7, 2025 | 1.94 | 1.96 | 1.60 | 1.84 | 1.84 | -1.39% | 153,047 |
| Apr 4, 2025 | 1.94 | 2.00 | 1.76 | 1.87 | 1.87 | -10.07% | 79,842 |
| Apr 3, 2025 | 2.26 | 2.32 | 1.87 | 2.08 | 2.08 | -14.47% | 112,020 |
| Apr 2, 2025 | 2.56 | 2.64 | 2.24 | 2.43 | 2.43 | -8.93% | 179,157 |
| Apr 1, 2025 | 2.16 | 3.36 | 1.86 | 2.66 | 2.66 | 44.78% | 1,773,049 |
| Mar 31, 2025 | 1.92 | 1.92 | 1.68 | 1.84 | 1.84 | -4.17% | 18,867 |
| Mar 28, 2025 | 2.02 | 2.07 | 1.89 | 1.92 | 1.92 | -7.69% | 23,936 |
| Mar 27, 2025 | 2.08 | 2.14 | 2.00 | 2.08 | 2.08 | 0.87% | 29,289 |
| Mar 26, 2025 | 2.16 | 2.24 | 2.00 | 2.06 | 2.06 | -3.10% | 10,691 |