cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.64	0.64	0.56	0.57	0.57	-7.63%	230,729
Jul 16, 2026	0.64	0.64	0.58	0.62	0.62	-3.59%	548,279
Jul 15, 2026	0.66	0.70	0.63	0.64	0.64	-2.69%	290,840
Jul 14, 2026	0.69	0.70	0.66	0.66	0.66	-3.56%	196,322
Jul 13, 2026	0.79	0.82	0.62	0.68	0.68	-13.37%	917,330
Jul 10, 2026	0.81	0.82	0.78	0.79	0.79	-2.80%	197,764
Jul 9, 2026	0.76	0.82	0.76	0.81	0.81	8.00%	245,745
Jul 8, 2026	0.73	0.78	0.69	0.75	0.75	1.64%	261,855
Jul 7, 2026	0.70	0.74	0.69	0.74	0.74	3.64%	251,990
Jul 6, 2026	0.69	0.71	0.68	0.71	0.71	3.94%	87,117
Jul 2, 2026	0.68	0.69	0.67	0.69	0.69	0.75%	72,398
Jul 1, 2026	0.68	0.70	0.66	0.68	0.68	1.03%	106,645
Jun 30, 2026	0.68	0.70	0.66	0.67	0.67	-3.86%	121,930
Jun 29, 2026	0.70	0.71	0.66	0.70	0.70	0.70%	264,387
Jun 26, 2026	0.70	0.74	0.69	0.70	0.70	-1.12%	227,022
Jun 25, 2026	0.68	0.73	0.65	0.70	0.70	6.34%	448,298
Jun 24, 2026	0.70	0.70	0.65	0.66	0.66	-0.74%	109,671
Jun 23, 2026	0.71	0.71	0.66	0.67	0.67	-3.49%	71,024
Jun 22, 2026	0.70	0.72	0.69	0.69	0.69	-4.15%	54,688
Jun 18, 2026	0.67	0.72	0.67	0.72	0.72	4.80%	144,998
Jun 17, 2026	0.69	0.69	0.66	0.69	0.69	2.84%	63,000
Jun 16, 2026	0.68	0.69	0.66	0.67	0.67	-0.30%	107,722
Jun 15, 2026	0.69	0.72	0.67	0.67	0.67	-2.32%	85,410
Jun 12, 2026	0.70	0.70	0.67	0.69	0.69	-1.73%	92,595
Jun 11, 2026	0.69	0.71	0.68	0.70	0.70	0.87%	77,163
Jun 10, 2026	0.69	0.72	0.69	0.69	0.69	-3.22%	102,614
Jun 9, 2026	0.71	0.74	0.69	0.72	0.72	-0.69%	193,310
Jun 8, 2026	0.72	0.73	0.70	0.72	0.72	-0.48%	128,397
Jun 5, 2026	0.76	0.79	0.72	0.72	0.72	-3.53%	324,915
Jun 4, 2026	0.71	0.76	0.70	0.75	0.75	7.13%	195,013
Jun 3, 2026	0.74	0.75	0.70	0.70	0.70	-6.65%	213,657
Jun 2, 2026	0.79	0.80	0.75	0.75	0.75	-4.82%	122,117
Jun 1, 2026	0.79	0.80	0.76	0.79	0.79	-0.51%	70,476
May 29, 2026	0.81	0.82	0.77	0.79	0.79	-4.12%	237,846
May 28, 2026	0.75	0.86	0.74	0.83	0.83	7.97%	606,875
May 27, 2026	0.75	0.77	0.74	0.77	0.77	0.66%	40,066
May 26, 2026	0.75	0.76	0.74	0.76	0.76	-0.12%	106,314
May 22, 2026	0.76	0.77	0.73	0.76	0.76	-2.32%	120,461
May 21, 2026	0.74	0.78	0.72	0.78	0.78	4.14%	132,977
May 20, 2026	0.73	0.77	0.70	0.75	0.75	-0.27%	356,228
May 19, 2026	0.75	0.75	0.72	0.75	0.75	-2.60%	118,503
May 18, 2026	0.75	0.77	0.73	0.77	0.77	0.36%	121,799
May 15, 2026	0.78	0.79	0.71	0.77	0.77	-5.32%	332,257
May 14, 2026	0.81	0.82	0.78	0.81	0.81	1.82%	247,709
May 13, 2026	0.77	0.81	0.76	0.80	0.80	1.48%	275,805
May 12, 2026	0.80	0.80	0.74	0.78	0.78	-2.97%	305,040
May 11, 2026	0.82	0.83	0.77	0.81	0.81	-3.79%	348,042
May 8, 2026	0.86	0.86	0.80	0.84	0.84	-3.45%	194,534
May 7, 2026	0.91	0.91	0.81	0.87	0.87	-4.67%	248,174
May 6, 2026	0.85	0.92	0.82	0.91	0.91	7.36%	633,471