cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	0.38	0.38	0.38	0.38	0.38	-1.34%	48,344
Oct 29, 2026	0.36	0.40	0.36	0.39	0.39	4.56%	161,237
Oct 28, 2026	0.35	0.37	0.35	0.37	0.37	0.27%	41,355
Oct 27, 2026	0.36	0.38	0.36	0.37	0.37	1.43%	31,311
Oct 26, 2026	0.36	0.37	0.35	0.36	0.36	0.61%	42,557
Oct 23, 2026	0.36	0.38	0.36	0.36	0.36	-2.74%	66,440
Oct 22, 2026	0.37	0.39	0.36	0.37	0.37	-1.61%	74,630
Oct 21, 2026	0.38	0.39	0.36	0.38	0.38	-2.17%	74,770
Oct 20, 2026	0.36	0.39	0.35	0.39	0.39	11.26%	75,554
Oct 19, 2026	0.35	0.37	0.34	0.35	0.35	-2.22%	35,639
Oct 16, 2026	0.37	0.37	0.34	0.36	0.36	-1.08%	60,535
Oct 15, 2026	0.34	0.37	0.34	0.36	0.36	1.95%	68,676
Oct 14, 2026	0.34	0.37	0.34	0.35	0.35	-0.56%	105,607
Oct 13, 2026	0.36	0.36	0.33	0.36	0.36	-0.34%	199,668
Oct 12, 2026	0.38	0.41	0.36	0.36	0.36	-8.64%	254,387
Oct 9, 2026	0.40	0.40	0.38	0.39	0.39	-1.24%	45,641
Oct 8, 2026	0.40	0.41	0.38	0.39	0.39	-3.00%	74,017
Oct 7, 2026	0.41	0.41	0.39	0.41	0.41	-0.25%	75,336
Oct 6, 2026	0.43	0.43	0.41	0.41	0.41	-5.01%	127,815
Oct 5, 2026	0.46	0.46	0.43	0.43	0.43	-5.81%	74,114
Oct 2, 2026	0.45	0.46	0.45	0.46	0.46	1.22%	28,897
Oct 1, 2026	0.45	0.46	0.44	0.45	0.45	-0.55%	41,929
Sep 30, 2026	0.47	0.47	0.44	0.45	0.45	-3.41%	86,531
Sep 29, 2026	0.46	0.47	0.45	0.47	0.47	1.19%	59,437
Sep 28, 2026	0.46	0.47	0.45	0.46	0.46	-0.96%	76,512
Sep 25, 2026	0.45	0.47	0.45	0.47	0.47	1.96%	36,766
Sep 24, 2026	0.44	0.46	0.43	0.46	0.46	0.35%	149,957
Sep 23, 2026	0.47	0.47	0.44	0.46	0.46	-8.52%	359,573
Sep 22, 2026	0.43	0.50	0.41	0.50	0.50	13.64%	2,285,140
Sep 21, 2026	0.45	0.46	0.43	0.44	0.44	-2.24%	232,918
Sep 18, 2026	0.51	0.58	0.45	0.45	0.45	-9.98%	4,512,349
Sep 17, 2026	0.47	0.51	0.46	0.50	0.50	7.30%	267,167
Sep 16, 2026	0.46	0.48	0.46	0.47	0.47	1.29%	42,731
Sep 15, 2026	0.47	0.48	0.46	0.46	0.46	-3.57%	112,486
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-1.06%	21,675
Sep 11, 2026	0.48	0.49	0.48	0.48	0.48	0.88%	12,438
Sep 10, 2026	0.48	0.50	0.48	0.48	0.48	-2.83%	68,237
Sep 9, 2026	0.49	0.51	0.47	0.49	0.49	-1.56%	70,945
Sep 8, 2026	0.47	0.50	0.47	0.50	0.50	5.07%	34,318
Sep 4, 2026	0.48	0.50	0.47	0.48	0.48	-1.12%	83,685
Sep 3, 2026	0.48	0.49	0.45	0.48	0.48	-3.76%	317,048
Sep 2, 2026	0.48	0.51	0.48	0.50	0.50	-0.02%	1,729,568
Sep 1, 2026	0.50	0.51	0.49	0.50	0.50	2.02%	113,474
Aug 31, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	78,169
Aug 28, 2026	0.51	0.51	0.48	0.50	0.50	0.58%	153,727
Aug 27, 2026	0.52	0.53	0.50	0.50	0.50	-4.42%	36,667
Aug 26, 2026	0.51	0.53	0.51	0.52	0.52	0.41%	20,851
Aug 25, 2026	0.49	0.53	0.49	0.52	0.52	6.15%	191,896
Aug 24, 2026	0.49	0.52	0.49	0.49	0.49	-4.11%	51,873
Aug 21, 2026	0.49	0.52	0.49	0.51	0.51	0.77%	140,862