cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 10, 2025	0.57	0.57	0.53	0.56	0.56	4.91%	679,930
Feb 7, 2025	0.55	0.57	0.52	0.53	0.53	-6.33%	309,022
Feb 6, 2025	0.56	0.58	0.54	0.57	0.57	-2.04%	941,958
Feb 5, 2025	0.63	0.69	0.56	0.58	0.58	0.87%	3,595,343
Feb 4, 2025	0.58	0.60	0.56	0.57	0.57	-6.10%	798,701
Feb 3, 2025	0.59	0.61	0.55	0.61	0.61	6.61%	532,086
Jan 31, 2025	0.57	0.62	0.55	0.57	0.57	-2.39%	1,330,459
Jan 30, 2025	0.60	0.69	0.57	0.59	0.59	6.55%	2,434,365
Jan 29, 2025	0.55	0.59	0.52	0.55	0.55	-7.05%	1,841,199
Jan 28, 2025	0.52	0.75	0.50	0.59	0.59	17.17%	16,996,605
Jan 27, 2025	0.56	0.57	0.49	0.51	0.51	-14.41%	577,716
Jan 24, 2025	0.62	0.63	0.57	0.59	0.59	-1.67%	1,018,201
Jan 23, 2025	0.51	0.62	0.49	0.60	0.60	21.56%	3,244,307
Jan 22, 2025	0.52	0.53	0.49	0.49	0.49	-4.34%	368,193
Jan 21, 2025	0.52	0.53	0.48	0.52	0.52	2.71%	906,371
Jan 17, 2025	0.56	0.56	0.43	0.50	0.50	-10.38%	1,519,316
Jan 16, 2025	0.47	0.59	0.46	0.56	0.56	10.72%	4,922,302
Jan 15, 2025	0.51	0.82	0.46	0.51	0.51	-2.24%	30,314,825
Jan 14, 2025	0.50	0.53	0.49	0.52	0.52	6.24%	739,952
Jan 13, 2025	0.52	0.53	0.43	0.49	0.49	-13.41%	831,887
Jan 10, 2025	0.47	0.59	0.42	0.56	0.56	13.28%	3,052,060
Jan 8, 2025	0.52	0.54	0.47	0.50	0.50	-0.20%	1,465,203
Jan 7, 2025	0.56	0.56	0.47	0.50	0.50	-10.59%	2,176,959
Jan 6, 2025	0.51	0.65	0.49	0.56	0.56	-3.55%	4,769,729
Jan 3, 2025	0.44	0.62	0.41	0.58	0.58	39.49%	10,522,100
Jan 2, 2025	0.38	0.44	0.36	0.41	0.41	10.40%	1,716,936
Dec 31, 2024	0.37	0.39	0.36	0.38	0.38	0.81%	180,158
Dec 30, 2024	0.37	0.40	0.35	0.37	0.37	-1.33%	306,072
Dec 27, 2024	0.36	0.40	0.34	0.38	0.38	4.43%	521,105
Dec 26, 2024	0.35	0.36	0.34	0.36	0.36	3.14%	102,564
Dec 24, 2024	0.35	0.37	0.35	0.35	0.35	2.28%	26,743
Dec 23, 2024	0.36	0.38	0.34	0.34	0.34	-4.94%	120,232
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