cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 30, 2026	0.49	0.50	0.47	0.47	0.47	-3.68%	266,359
Jul 29, 2026	0.51	0.51	0.47	0.49	0.49	-2.20%	148,364
Jul 28, 2026	0.53	0.53	0.49	0.50	0.50	-3.85%	174,864
Jul 27, 2026	0.54	0.55	0.50	0.52	0.52	-3.35%	171,027
Jul 24, 2026	0.58	0.59	0.52	0.54	0.54	-6.65%	340,637
Jul 23, 2026	0.57	0.59	0.56	0.58	0.58	0.05%	110,126
Jul 22, 2026	0.57	0.58	0.57	0.58	0.58	0.56%	72,528
Jul 21, 2026	0.57	0.58	0.56	0.57	0.57	0.58%	34,825
Jul 20, 2026	0.59	0.59	0.55	0.57	0.57	-0.07%	154,395
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