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