Skip to main content
cbdMD, Inc. (YCBD)
NYSEAMERICAN: YCBD · Real-Time Price · USD
0.910
-0.060 (-6.19%)
Apr 28, 2026, 4:00 PM EDT - Market closed

cbdMD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.931.030.870.910.91-6.19%1,195,259
Apr 27, 20260.981.020.920.970.97-3.96%1,227,220
Apr 24, 20261.011.060.921.011.01-2,749,323
Apr 23, 20261.201.270.931.011.018.60%36,924,671
Apr 22, 20260.841.190.730.930.9310.15%20,974,003
Apr 21, 20260.810.840.800.840.844.49%173,981
Apr 20, 20260.790.880.790.810.812.28%210,053
Apr 17, 20260.740.800.700.790.795.76%221,353
Apr 16, 20260.780.780.690.750.75-4.11%173,167
Apr 15, 20260.710.780.710.780.787.01%380,587
Apr 14, 20260.730.760.710.730.73-2.28%213,209
Apr 13, 20260.670.750.660.750.759.54%185,173
Apr 10, 20260.670.710.650.680.684.01%202,320
Apr 9, 20260.700.740.630.650.65-6.59%470,142
Apr 8, 20260.730.750.700.700.70-2.10%139,155
Apr 7, 20260.730.750.680.720.72-2.07%370,528
Apr 6, 20260.730.770.720.730.73-0.40%196,143
Apr 2, 20260.700.760.670.730.732.37%588,262
Apr 1, 20260.730.780.690.720.72-3.50%1,046,472
Mar 31, 20260.680.740.670.740.7412.77%172,633
Mar 30, 20260.740.740.630.660.66-8.61%263,175
Mar 27, 20260.730.790.710.720.72-4.90%353,941
Mar 26, 20260.780.820.730.760.76-5.95%817,907
Mar 25, 20260.770.810.760.810.814.70%166,624
Mar 24, 20260.760.800.740.770.771.06%203,113
Mar 23, 20260.710.790.660.760.7611.88%1,175,671
Mar 20, 20260.720.720.680.680.68-5.69%349,719
Mar 19, 20260.730.740.680.720.72-1.64%499,267
Mar 18, 20260.750.760.710.730.73-2.60%269,246
Mar 17, 20260.750.790.710.750.754.53%406,963
Mar 16, 20260.710.740.700.720.721.41%335,610
Mar 13, 20260.720.720.680.710.71-2.74%310,250
Mar 12, 20260.700.740.680.730.733.99%240,178
Mar 11, 20260.690.730.690.700.704.74%518,341
Mar 10, 20260.730.770.670.670.67-9.44%541,159
Mar 9, 20260.760.780.720.740.74-5.14%314,860
Mar 6, 20260.720.850.670.780.789.84%1,071,499
Mar 5, 20260.750.790.690.710.71-7.51%484,460
Mar 4, 20260.770.850.720.770.77-0.39%929,742
Mar 3, 20260.790.820.740.770.77-5.05%318,465
Mar 2, 20260.870.900.810.810.81-11.43%389,645
Feb 27, 20260.971.020.870.920.92-7.34%270,063
Feb 26, 20260.971.080.950.990.990.96%447,869
Feb 25, 20260.931.040.900.980.984.97%424,941
Feb 24, 20260.910.960.870.930.931.85%571,060
Feb 23, 20260.930.940.880.920.92-3.51%184,128
Feb 20, 20260.920.950.860.950.954.27%576,605
Feb 19, 20260.720.940.700.910.9125.93%973,803
Feb 18, 20260.730.780.710.720.72-6.83%874,270
Feb 17, 20260.740.850.710.780.7810.72%1,756,483
Feb 13, 20260.690.800.690.700.702.36%1,087,450
Feb 12, 20260.760.780.680.690.69-9.12%737,183
Feb 11, 20260.800.890.740.750.75-7.05%660,877
Feb 10, 20260.870.880.780.810.81-4.86%481,501
Feb 9, 20260.930.930.820.850.85-7.65%494,668
Feb 6, 20260.930.960.870.920.92-2.21%654,310
Feb 5, 20260.931.000.880.940.940.38%401,041
Feb 4, 20260.930.940.860.940.94-0.55%303,879
Feb 3, 20260.870.950.820.950.958.77%595,939
Feb 2, 20260.991.040.840.870.87-16.42%1,363,249
Jan 30, 20260.761.320.751.041.0434.89%25,164,870
Jan 29, 20260.750.790.730.770.772.25%403,358
Jan 28, 20260.770.820.720.750.75-3.08%641,814
Jan 27, 20260.790.790.750.780.78-2.14%306,213
Jan 26, 20260.840.840.760.800.80-6.35%272,620
Jan 23, 20260.820.870.790.850.851.59%369,914
Jan 22, 20260.800.850.780.840.845.25%288,191
Jan 21, 20260.790.820.780.790.79-4.46%322,146
Jan 20, 20260.870.890.830.830.83-9.98%411,554
Jan 16, 20261.011.020.910.920.92-8.60%833,908
Jan 15, 20261.051.071.001.011.01-5.61%785,242
Jan 14, 20261.021.071.001.071.072.88%701,539
Jan 13, 20261.151.201.011.041.04-10.34%1,065,568
Jan 12, 20261.041.181.031.161.168.41%1,149,898
Jan 9, 20261.081.101.031.071.07-0.93%606,828
Jan 8, 20261.081.131.041.081.08-1.82%1,177,476
Jan 7, 20261.121.171.081.101.10-4.35%1,083,859
Jan 6, 20261.101.321.061.151.152.68%1,758,858
Jan 5, 20261.131.191.001.121.12-3.45%2,083,175
Jan 2, 20261.321.341.121.161.16-14.07%1,861,827
Dec 31, 20251.431.441.321.351.35-0.74%1,321,840
Dec 30, 20251.401.541.351.361.36-1,810,779
Dec 29, 20251.591.791.361.361.36-19.05%2,626,719
Dec 26, 20251.591.761.581.681.685.66%2,105,537
Dec 24, 20251.611.821.551.591.59-4.22%3,332,409
Dec 23, 20251.331.761.321.661.6621.17%8,872,796
Dec 22, 20251.431.561.311.371.37-9.27%5,100,090
Dec 19, 20251.661.771.371.511.51-21.76%16,373,090
Dec 18, 20252.192.561.641.931.93-14.98%53,743,479
Dec 17, 20252.002.531.922.272.2758.74%152,092,978
Dec 16, 20251.161.501.101.431.4319.17%17,907,137
Dec 15, 20251.491.711.101.201.20-68,126,032
Dec 12, 20251.231.490.921.201.2090.17%304,269,004
Dec 11, 20250.620.630.610.630.63-0.63%1,874,488
Dec 10, 20250.620.650.600.640.643.25%147,652
Dec 9, 20250.640.650.610.620.62-3.70%159,260
Dec 8, 20250.610.670.600.640.644.69%368,969
Dec 5, 20250.610.640.600.610.61-0.23%157,356
Dec 4, 20250.570.640.570.610.613.17%463,685
Dec 3, 20250.580.610.560.590.59-0.40%212,036