cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.39	0.39	0.39	0.39	0.39	-1.24%	45,665
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
Aug 20, 2026	0.49	0.51	0.48	0.51	0.51	3.06%	37,921
Aug 19, 2026	0.50	0.51	0.49	0.49	0.49	4.26%	137,380
Aug 18, 2026	0.49	0.49	0.47	0.47	0.47	-1.05%	42,135
Aug 17, 2026	0.50	0.50	0.47	0.48	0.48	-4.19%	100,469
Aug 14, 2026	0.56	0.58	0.49	0.50	0.50	-12.26%	496,398
Aug 13, 2026	0.59	0.61	0.56	0.57	0.57	-5.52%	187,493
Aug 12, 2026	0.58	0.62	0.57	0.60	0.60	2.22%	196,589
Aug 11, 2026	0.57	0.59	0.55	0.59	0.59	3.36%	175,793
Aug 10, 2026	0.56	0.59	0.53	0.57	0.57	0.18%	365,515
Aug 7, 2026	0.56	0.59	0.56	0.57	0.57	-0.12%	105,794
Aug 6, 2026	0.57	0.59	0.56	0.57	0.57	-4.12%	81,005
Aug 5, 2026	0.57	0.59	0.57	0.59	0.59	5.73%	54,519
Aug 4, 2026	0.56	0.58	0.54	0.56	0.56	-2.02%	337,852
Aug 3, 2026	0.51	0.57	0.50	0.57	0.57	12.35%	380,774
Jul 31, 2026	0.48	0.53	0.48	0.51	0.51	7.62%	161,177