Skip to main content
cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.610
-0.001 (-0.23%)
Dec 5, 2025, 4:00 PM EST - Market closed

cbdMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.610.640.600.610.61-0.23%155,063
Dec 4, 20250.570.640.570.610.613.17%463,685
Dec 3, 20250.580.610.560.590.59-0.40%211,030
Dec 2, 20250.560.610.560.600.603.21%155,367
Dec 1, 20250.610.610.550.580.58-6.72%267,174
Nov 28, 20250.530.620.530.620.6215.28%631,730
Nov 26, 20250.560.840.540.540.54-3.44%15,675,111
Nov 25, 20250.520.600.520.560.565.75%71,003
Nov 24, 20250.490.540.480.530.5311.68%237,191
Nov 21, 20250.540.540.470.470.47-6.67%125,331
Nov 20, 20250.530.560.500.500.50-5.50%114,181
Nov 19, 20250.590.600.510.530.53-11.61%381,937
Nov 18, 20250.590.620.580.600.600.17%69,215
Nov 17, 20250.520.680.520.600.60-6.23%301,639
Nov 14, 20250.660.730.610.640.64-13.01%324,769
Nov 13, 20250.770.800.720.740.74-4.66%115,588
Nov 12, 20250.790.800.770.770.77-3.72%72,725
Nov 11, 20250.780.810.770.800.80-163,798
Nov 10, 20250.800.830.760.800.800.12%148,102
Nov 7, 20250.770.800.760.800.802.95%116,092
Nov 6, 20250.800.810.770.780.78-4.76%70,467
Nov 5, 20250.800.840.800.820.821.24%69,723
Nov 4, 20250.790.830.770.810.81-3.80%139,095
Nov 3, 20250.850.880.800.840.84-3.83%166,466
Oct 31, 20250.870.920.850.870.87-0.62%126,255
Oct 30, 20250.940.950.850.880.88-7.37%256,806
Oct 29, 20251.041.040.940.950.95-7.77%260,930
Oct 28, 20251.031.051.001.031.030.98%79,613
Oct 27, 20251.081.091.021.021.02-3.77%129,398
Oct 24, 20251.071.091.021.061.061.92%91,479
Oct 23, 20251.001.080.991.041.044.00%292,936
Oct 22, 20251.071.120.941.001.00-5.66%450,146
Oct 21, 20251.111.171.051.061.06-7.83%190,707
Oct 20, 20251.131.201.131.151.15-153,514
Oct 17, 20251.001.231.001.151.159.52%325,925
Oct 16, 20251.201.250.991.051.05-11.76%619,640
Oct 15, 20251.221.401.161.191.19-961,206
Oct 14, 20251.251.301.181.191.19-7.03%336,820
Oct 13, 20251.251.381.231.281.284.07%210,800
Oct 10, 20251.431.441.231.231.23-15.17%707,844
Oct 9, 20251.491.611.431.451.451.40%1,237,967
Oct 8, 20251.501.511.371.431.43-3.38%467,574
Oct 7, 20251.341.511.281.481.4813.85%2,478,706
Oct 6, 20251.161.321.131.301.3012.07%1,256,387
Oct 3, 20251.201.371.131.161.16-1.69%1,674,960
Oct 2, 20251.131.431.131.181.183.51%5,437,055
Oct 1, 20251.221.431.101.141.14-5.79%4,337,256
Sep 30, 20251.271.271.051.211.21-12.32%6,490,174
Sep 29, 20250.731.940.721.381.38121.15%198,867,551
Sep 26, 20250.630.650.600.620.623.65%93,860
Sep 25, 20250.660.680.600.600.60-9.97%76,338
Sep 24, 20250.660.700.660.670.671.07%44,784
Sep 23, 20250.690.690.660.660.66-3.84%65,668
Sep 22, 20250.660.700.660.690.694.62%72,155
Sep 19, 20250.690.720.660.660.66-8.62%66,746
Sep 18, 20250.720.720.690.720.724.14%26,419
Sep 17, 20250.700.720.690.690.69-3.63%28,077
Sep 16, 20250.670.750.670.720.726.82%109,734
Sep 15, 20250.700.700.670.670.67-1.29%46,059
Sep 12, 20250.700.730.680.680.68-2.72%52,469
Sep 11, 20250.680.730.680.700.702.48%63,370
Sep 10, 20250.680.710.680.680.68-4.84%43,940
Sep 9, 20250.710.720.680.720.721.24%55,577
Sep 8, 20250.730.730.700.710.71-3.08%60,221
Sep 5, 20250.720.750.690.730.731.44%57,517
Sep 4, 20250.730.750.720.720.72-3.97%50,251
Sep 3, 20250.720.760.710.750.752.73%130,268
Sep 2, 20250.770.790.730.730.73-1.22%136,276
Aug 29, 20250.740.800.740.740.74-4.65%143,979
Aug 28, 20250.690.780.680.780.7811.51%186,636
Aug 27, 20250.710.710.690.700.70-2.11%18,105
Aug 26, 20250.710.730.680.710.710.72%28,622
Aug 25, 20250.670.750.670.700.705.21%214,503
Aug 22, 20250.650.670.610.670.674.04%60,026
Aug 21, 20250.650.670.620.640.64-2.42%93,393
Aug 20, 20250.620.730.600.660.665.23%395,690
Aug 19, 20250.690.690.590.630.63-7.76%106,538
Aug 18, 20250.760.760.670.680.68-10.08%149,163
Aug 15, 20250.850.900.760.760.76-10.98%219,618
Aug 14, 20250.910.960.840.850.85-6.65%137,286
Aug 13, 20250.950.950.890.910.91-3.64%104,076
Aug 12, 20251.001.010.900.940.94-2.80%203,452
Aug 11, 20250.861.000.860.970.9710.03%369,165
Aug 8, 20250.820.890.820.880.886.40%148,614
Aug 7, 20250.850.880.810.830.83-3.24%67,293
Aug 6, 20250.880.900.840.860.86-2.47%10,946
Aug 5, 20250.880.880.860.880.88-0.01%27,368
Aug 4, 20250.850.910.810.880.882.27%47,454
Aug 1, 20250.890.910.850.860.86-4.12%21,927
Jul 31, 20250.890.900.870.900.903.10%29,116
Jul 30, 20250.890.970.820.870.87-3.33%262,982
Jul 29, 20250.930.930.870.900.90-1.64%48,647
Jul 28, 20250.960.960.910.920.92-3.68%22,139
Jul 25, 20250.960.960.910.950.952.15%21,482
Jul 24, 20250.950.990.900.930.93-2.11%166,286
Jul 23, 20250.960.980.920.950.951.10%85,853
Jul 22, 20250.920.980.920.940.94-0.03%46,321
Jul 21, 20250.960.970.930.940.94-2.69%45,605
Jul 18, 20250.950.970.910.970.974.32%30,796
Jul 17, 20250.920.970.900.930.930.58%12,341