cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	1.01	1.06	0.92	1.01	1.01	-	2,749,323
Apr 23, 2026	1.20	1.27	0.93	1.01	1.01	8.60%	36,924,671
Apr 22, 2026	0.84	1.19	0.73	0.93	0.93	10.15%	20,974,003
Apr 21, 2026	0.81	0.84	0.80	0.84	0.84	4.49%	173,981
Apr 20, 2026	0.79	0.88	0.79	0.81	0.81	2.28%	210,053
Apr 17, 2026	0.74	0.80	0.70	0.79	0.79	5.76%	221,353
Apr 16, 2026	0.78	0.78	0.69	0.75	0.75	-4.11%	173,167
Apr 15, 2026	0.71	0.78	0.71	0.78	0.78	7.01%	380,587
Apr 14, 2026	0.73	0.76	0.71	0.73	0.73	-2.28%	213,209
Apr 13, 2026	0.67	0.75	0.66	0.75	0.75	9.54%	185,173
Apr 10, 2026	0.67	0.71	0.65	0.68	0.68	4.01%	202,320
Apr 9, 2026	0.70	0.74	0.63	0.65	0.65	-6.59%	470,142
Apr 8, 2026	0.73	0.75	0.70	0.70	0.70	-2.10%	139,155
Apr 7, 2026	0.73	0.75	0.68	0.72	0.72	-2.07%	370,528
Apr 6, 2026	0.73	0.77	0.72	0.73	0.73	-0.40%	196,143
Apr 2, 2026	0.70	0.76	0.67	0.73	0.73	2.37%	588,262
Apr 1, 2026	0.73	0.78	0.69	0.72	0.72	-3.50%	1,046,472
Mar 31, 2026	0.68	0.74	0.67	0.74	0.74	12.77%	172,633
Mar 30, 2026	0.74	0.74	0.63	0.66	0.66	-8.61%	263,175
Mar 27, 2026	0.73	0.79	0.71	0.72	0.72	-4.90%	353,941
Mar 26, 2026	0.78	0.82	0.73	0.76	0.76	-5.95%	817,907
Mar 25, 2026	0.77	0.81	0.76	0.81	0.81	4.70%	166,624
Mar 24, 2026	0.76	0.80	0.74	0.77	0.77	1.06%	203,113
Mar 23, 2026	0.71	0.79	0.66	0.76	0.76	11.88%	1,175,671
Mar 20, 2026	0.72	0.72	0.68	0.68	0.68	-5.69%	349,719
Mar 19, 2026	0.73	0.74	0.68	0.72	0.72	-1.64%	499,267
Mar 18, 2026	0.75	0.76	0.71	0.73	0.73	-2.60%	269,246
Mar 17, 2026	0.75	0.79	0.71	0.75	0.75	4.53%	406,963
Mar 16, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	335,610
Mar 13, 2026	0.72	0.72	0.68	0.71	0.71	-2.74%	310,250
Mar 12, 2026	0.70	0.74	0.68	0.73	0.73	3.99%	240,178
Mar 11, 2026	0.69	0.73	0.69	0.70	0.70	4.74%	518,341
Mar 10, 2026	0.73	0.77	0.67	0.67	0.67	-9.44%	541,159
Mar 9, 2026	0.76	0.78	0.72	0.74	0.74	-5.14%	314,860
Mar 6, 2026	0.72	0.85	0.67	0.78	0.78	9.84%	1,071,499
Mar 5, 2026	0.75	0.79	0.69	0.71	0.71	-7.51%	484,460
Mar 4, 2026	0.77	0.85	0.72	0.77	0.77	-0.39%	929,742
Mar 3, 2026	0.79	0.82	0.74	0.77	0.77	-5.05%	318,465
Mar 2, 2026	0.87	0.90	0.81	0.81	0.81	-11.43%	389,645
Feb 27, 2026	0.97	1.02	0.87	0.92	0.92	-7.34%	270,063
Feb 26, 2026	0.97	1.08	0.95	0.99	0.99	0.96%	447,869
Feb 25, 2026	0.93	1.04	0.90	0.98	0.98	4.97%	424,941
Feb 24, 2026	0.91	0.96	0.87	0.93	0.93	1.85%	571,060
Feb 23, 2026	0.93	0.94	0.88	0.92	0.92	-3.51%	184,128
Feb 20, 2026	0.92	0.95	0.86	0.95	0.95	4.27%	576,605
Feb 19, 2026	0.72	0.94	0.70	0.91	0.91	25.93%	973,803
Feb 18, 2026	0.73	0.78	0.71	0.72	0.72	-6.83%	874,270
Feb 17, 2026	0.74	0.85	0.71	0.78	0.78	10.72%	1,756,483
Feb 13, 2026	0.69	0.80	0.69	0.70	0.70	2.36%	1,087,450
Feb 12, 2026	0.76	0.78	0.68	0.69	0.69	-9.12%	737,183