cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.560
+0.020 (3.74%)
Oct 25, 2024, 4:00 PM EDT - Market closed
cbdMD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 | 3.52% | 6,383 |
Sep 5, 2024 | 0.52 | 0.58 | 0.52 | 0.55 | 0.55 | 2.27% | 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 |
Jul 31, 2024 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 5.44% | 18,724 |
Jul 30, 2024 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | 1.76% | 10,051 |
Jul 29, 2024 | 0.56 | 0.57 | 0.54 | 0.54 | 0.54 | -6.83% | 69,513 |
Jul 26, 2024 | 0.62 | 0.62 | 0.58 | 0.58 | 0.58 | -3.53% | 8,280 |
Jul 25, 2024 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -4.40% | 22,236 |
Jul 24, 2024 | 0.64 | 0.64 | 0.59 | 0.63 | 0.63 | 3.11% | 40,553 |
Jul 23, 2024 | 0.60 | 0.63 | 0.59 | 0.61 | 0.61 | -2.52% | 23,603 |
Jul 22, 2024 | 0.60 | 0.64 | 0.59 | 0.63 | 0.63 | 4.28% | 26,886 |
Jul 19, 2024 | 0.62 | 0.63 | 0.58 | 0.60 | 0.60 | -3.19% | 6,798 |
Jul 18, 2024 | 0.64 | 0.64 | 0.61 | 0.62 | 0.62 | -3.89% | 30,973 |
Jul 17, 2024 | 0.58 | 0.65 | 0.58 | 0.65 | 0.65 | 5.74% | 67,043 |
Jul 16, 2024 | 0.57 | 0.61 | 0.57 | 0.61 | 0.61 | 2.76% | 43,520 |
Jul 15, 2024 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | 2.08% | 29,224 |
Jul 12, 2024 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 2.02% | 22,519 |
Jul 11, 2024 | 0.58 | 0.60 | 0.56 | 0.57 | 0.57 | -3.23% | 4,879 |
Jul 10, 2024 | 0.56 | 0.59 | 0.55 | 0.59 | 0.59 | 1.73% | 24,983 |
Jul 9, 2024 | 0.58 | 0.60 | 0.55 | 0.58 | 0.58 | 0.70% | 28,634 |
Jul 8, 2024 | 0.57 | 0.59 | 0.55 | 0.58 | 0.58 | 2.51% | 21,571 |
Jul 5, 2024 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | -3.31% | 47,239 |
Jul 3, 2024 | 0.57 | 0.60 | 0.56 | 0.58 | 0.58 | 3.59% | 57,299 |
Jul 2, 2024 | 0.57 | 0.58 | 0.56 | 0.56 | 0.56 | -3.45% | 18,693 |
Jul 1, 2024 | 0.59 | 0.59 | 0.57 | 0.58 | 0.58 | -1.69% | 16,472 |
Jun 28, 2024 | 0.58 | 0.59 | 0.57 | 0.59 | 0.59 | 2.15% | 35,085 |
Jun 27, 2024 | 0.60 | 0.66 | 0.57 | 0.58 | 0.58 | -5.31% | 205,876 |
Jun 26, 2024 | 0.58 | 0.62 | 0.58 | 0.61 | 0.61 | 0.15% | 33,593 |
Jun 25, 2024 | 0.61 | 0.64 | 0.58 | 0.61 | 0.61 | -0.15% | 77,634 |
Jun 24, 2024 | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | - | 24,898 |
Jun 21, 2024 | 0.62 | 0.65 | 0.61 | 0.61 | 0.61 | -3.17% | 44,520 |
Jun 20, 2024 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | 1.20% | 29,957 |
Jun 18, 2024 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | -1.97% | 33,307 |
Jun 17, 2024 | 0.63 | 0.66 | 0.62 | 0.64 | 0.64 | -2.16% | 4,664 |
Jun 14, 2024 | 0.66 | 0.66 | 0.62 | 0.65 | 0.65 | 2.20% | 64,414 |
Jun 13, 2024 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -3.79% | 36,994 |
Jun 12, 2024 | 0.66 | 0.67 | 0.65 | 0.66 | 0.66 | -0.75% | 10,796 |
Jun 11, 2024 | 0.68 | 0.68 | 0.64 | 0.67 | 0.67 | -1.48% | 39,718 |
Jun 10, 2024 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 2.27% | 18,109 |
Jun 7, 2024 | 0.66 | 0.69 | 0.65 | 0.66 | 0.66 | -0.38% | 64,018 |
Jun 6, 2024 | 0.66 | 0.70 | 0.66 | 0.66 | 0.66 | 0.38% | 51,791 |
Jun 5, 2024 | 0.67 | 0.69 | 0.66 | 0.66 | 0.66 | -0.81% | 50,294 |
Jun 4, 2024 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | -0.51% | 22,265 |