cbdMD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	0.75	0.86	0.74	0.83	0.83	7.97%	606,875
May 27, 2026	0.75	0.77	0.74	0.77	0.77	0.66%	40,066
May 26, 2026	0.75	0.76	0.74	0.76	0.76	-0.12%	106,314
May 22, 2026	0.76	0.77	0.73	0.76	0.76	-2.32%	120,461
May 21, 2026	0.74	0.78	0.72	0.78	0.78	4.14%	132,977
May 20, 2026	0.73	0.77	0.70	0.75	0.75	-0.27%	356,228
May 19, 2026	0.75	0.75	0.72	0.75	0.75	-2.60%	118,503
May 18, 2026	0.75	0.77	0.73	0.77	0.77	0.36%	121,799
May 15, 2026	0.78	0.79	0.71	0.77	0.77	-5.32%	332,257
May 14, 2026	0.81	0.82	0.78	0.81	0.81	1.82%	247,709
May 13, 2026	0.77	0.81	0.76	0.80	0.80	1.48%	275,805
May 12, 2026	0.80	0.80	0.74	0.78	0.78	-2.97%	305,040
May 11, 2026	0.82	0.83	0.77	0.81	0.81	-3.79%	348,042
May 8, 2026	0.86	0.86	0.80	0.84	0.84	-3.45%	194,534
May 7, 2026	0.91	0.91	0.81	0.87	0.87	-4.67%	248,174
May 6, 2026	0.85	0.92	0.82	0.91	0.91	7.36%	633,471
May 5, 2026	0.83	0.86	0.79	0.85	0.85	-0.69%	518,818
May 4, 2026	0.83	0.86	0.79	0.86	0.86	-1.62%	574,597
May 1, 2026	0.84	0.87	0.79	0.87	0.87	0.14%	1,448,768
Apr 30, 2026	0.84	0.88	0.78	0.87	0.87	0.15%	564,190
Apr 29, 2026	0.90	0.90	0.75	0.87	0.87	-4.67%	1,330,146
Apr 28, 2026	0.93	1.03	0.87	0.91	0.91	-6.19%	1,281,434
Apr 27, 2026	0.98	1.02	0.92	0.97	0.97	-3.96%	1,281,988
Apr 24, 2026	1.01	1.06	0.92	1.01	1.01	-	2,776,362
Apr 23, 2026	1.20	1.27	0.93	1.01	1.01	8.60%	37,945,080
Apr 22, 2026	0.84	1.19	0.73	0.93	0.93	10.15%	25,023,378
Apr 21, 2026	0.81	0.84	0.80	0.84	0.84	4.49%	174,300
Apr 20, 2026	0.79	0.88	0.79	0.81	0.81	2.28%	211,023
Apr 17, 2026	0.74	0.80	0.70	0.79	0.79	5.76%	222,320
Apr 16, 2026	0.78	0.78	0.69	0.75	0.75	-4.11%	173,729
Apr 15, 2026	0.71	0.78	0.71	0.78	0.78	7.01%	388,315
Apr 14, 2026	0.73	0.76	0.71	0.73	0.73	-2.28%	213,694
Apr 13, 2026	0.67	0.75	0.66	0.75	0.75	9.54%	185,173
Apr 10, 2026	0.67	0.71	0.65	0.68	0.68	4.01%	203,044
Apr 9, 2026	0.70	0.74	0.63	0.65	0.65	-6.59%	471,648
Apr 8, 2026	0.73	0.75	0.70	0.70	0.70	-2.10%	139,215
Apr 7, 2026	0.73	0.75	0.68	0.72	0.72	-2.07%	371,698
Apr 6, 2026	0.73	0.77	0.72	0.73	0.73	-0.40%	200,888
Apr 2, 2026	0.70	0.76	0.67	0.73	0.73	2.37%	589,516
Apr 1, 2026	0.73	0.78	0.69	0.72	0.72	-3.50%	1,054,455
Mar 31, 2026	0.68	0.74	0.67	0.74	0.74	12.77%	189,081
Mar 30, 2026	0.74	0.74	0.63	0.66	0.66	-8.61%	273,586
Mar 27, 2026	0.73	0.79	0.71	0.72	0.72	-4.90%	355,616
Mar 26, 2026	0.78	0.82	0.73	0.76	0.76	-5.95%	818,164
Mar 25, 2026	0.77	0.81	0.76	0.81	0.81	4.70%	168,822
Mar 24, 2026	0.76	0.80	0.74	0.77	0.77	1.06%	205,315
Mar 23, 2026	0.71	0.79	0.66	0.76	0.76	11.88%	1,179,717
Mar 20, 2026	0.72	0.72	0.68	0.68	0.68	-5.69%	353,792
Mar 19, 2026	0.73	0.74	0.68	0.72	0.72	-1.64%	499,267
Mar 18, 2026	0.75	0.76	0.71	0.73	0.73	-2.60%	280,605
Mar 17, 2026	0.75	0.79	0.71	0.75	0.75	4.53%	410,595
Mar 16, 2026	0.71	0.74	0.70	0.72	0.72	1.41%	397,270
Mar 13, 2026	0.72	0.72	0.68	0.71	0.71	-2.74%	311,323
Mar 12, 2026	0.70	0.74	0.68	0.73	0.73	3.99%	240,614
Mar 11, 2026	0.69	0.73	0.69	0.70	0.70	4.74%	518,351
Mar 10, 2026	0.73	0.77	0.67	0.67	0.67	-9.44%	544,340
Mar 9, 2026	0.76	0.78	0.72	0.74	0.74	-5.14%	315,380
Mar 6, 2026	0.72	0.85	0.67	0.78	0.78	9.84%	1,104,545
Mar 5, 2026	0.75	0.79	0.69	0.71	0.71	-7.51%	486,477
Mar 4, 2026	0.77	0.85	0.72	0.77	0.77	-0.39%	930,314
Mar 3, 2026	0.79	0.82	0.74	0.77	0.77	-5.05%	323,640
Mar 2, 2026	0.87	0.90	0.81	0.81	0.81	-11.43%	394,854
Feb 27, 2026	0.97	1.02	0.87	0.92	0.92	-7.34%	270,524
Feb 26, 2026	0.97	1.08	0.95	0.99	0.99	0.96%	447,874
Feb 25, 2026	0.93	1.04	0.90	0.98	0.98	4.97%	425,464
Feb 24, 2026	0.91	0.96	0.87	0.93	0.93	1.85%	572,070
Feb 23, 2026	0.93	0.94	0.88	0.92	0.92	-3.51%	184,288
Feb 20, 2026	0.92	0.95	0.86	0.95	0.95	4.27%	579,161
Feb 19, 2026	0.72	0.94	0.70	0.91	0.91	25.93%	1,035,793
Feb 18, 2026	0.73	0.78	0.71	0.72	0.72	-6.83%	876,351
Feb 17, 2026	0.74	0.85	0.71	0.78	0.78	10.72%	1,786,879
Feb 13, 2026	0.69	0.80	0.69	0.70	0.70	2.36%	1,098,484
Feb 12, 2026	0.76	0.78	0.68	0.69	0.69	-9.12%	749,671
Feb 11, 2026	0.80	0.89	0.74	0.75	0.75	-7.05%	661,162
Feb 10, 2026	0.87	0.88	0.78	0.81	0.81	-4.86%	481,525
Feb 9, 2026	0.93	0.93	0.82	0.85	0.85	-7.65%	495,661
Feb 6, 2026	0.93	0.96	0.87	0.92	0.92	-2.21%	673,884
Feb 5, 2026	0.93	1.00	0.88	0.94	0.94	0.38%	404,120
Feb 4, 2026	0.93	0.94	0.86	0.94	0.94	-0.55%	308,338
Feb 3, 2026	0.87	0.95	0.82	0.95	0.95	8.77%	603,376