cbdMD, Inc. YCBD
AMEX · United States · Health Technology
$0.4510-0.00 (-0.44%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.45 | -0.44% | $0.45 | $0.46 | $0.44 | 41.90K |
| 2026-09-30 | $0.45 | -3.41% | $0.47 | $0.47 | $0.44 | 87.30K |
| 2026-09-29 | $0.47 | +1.08% | $0.46 | $0.47 | $0.45 | 60.50K |
| 2026-09-28 | $0.46 | -0.85% | $0.46 | $0.47 | $0.45 | 76.80K |
| 2026-09-25 | $0.47 | +1.96% | $0.45 | $0.47 | $0.45 | 36.80K |
| 2026-09-24 | $0.46 | +0.44% | $0.44 | $0.46 | $0.43 | 150.90K |
| 2026-09-23 | $0.46 | -8.60% | $0.47 | $0.47 | $0.44 | 362.70K |
| 2026-09-22 | $0.50 | +13.64% | $0.43 | $0.50 | $0.41 | 2.40M |
| 2026-09-21 | $0.44 | -2.22% | $0.45 | $0.46 | $0.43 | 8.52M |
| 2026-09-18 | $0.45 | -10.00% | $0.51 | $0.58 | $0.45 | 4.64M |
| 2026-09-17 | $0.50 | +7.30% | $0.47 | $0.51 | $0.46 | 787.80K |
| 2026-09-16 | $0.47 | +1.30% | $0.46 | $0.48 | $0.46 | 42.80K |
| 2026-09-15 | $0.46 | -3.56% | $0.47 | $0.48 | $0.46 | 112.50K |
| 2026-09-14 | $0.48 | -1.04% | $0.48 | $0.48 | $0.48 | 21.70K |
| 2026-09-11 | $0.48 | +0.84% | $0.47 | $0.49 | $0.47 | 12.40K |
| 2026-09-10 | $0.48 | -2.85% | $0.48 | $0.50 | $0.47 | 71.60K |
| 2026-09-09 | $0.49 | -1.60% | $0.49 | $0.50 | $0.47 | 71.80K |
| 2026-09-08 | $0.50 | +5.04% | $0.47 | $0.50 | $0.47 | 34.40K |
| 2026-09-04 | $0.48 | -1.04% | $0.48 | $0.50 | $0.47 | 83.70K |
| 2026-09-03 | $0.48 | -3.80% | $0.48 | $0.49 | $0.45 | 358.70K |
| 2026-09-02 | $0.50 | 0.00% | $0.48 | $0.51 | $0.47 | 1.81M |
| 2026-09-01 | $0.50 | +2.04% | $0.50 | $0.51 | $0.49 | 113.50K |
| 2026-08-31 | $0.49 | -2.00% | $0.50 | $0.52 | $0.49 | 79.10K |
| 2026-08-28 | $0.50 | +0.60% | $0.51 | $0.51 | $0.48 | 153.70K |
| 2026-08-27 | $0.50 | -4.42% | $0.52 | $0.53 | $0.50 | 36.80K |
| 2026-08-26 | $0.52 | +0.39% | $0.51 | $0.53 | $0.51 | 20.90K |
| 2026-08-25 | $0.52 | +6.15% | $0.49 | $0.53 | $0.49 | 191.90K |
| 2026-08-24 | $0.49 | -4.13% | $0.49 | $0.52 | $0.49 | 51.90K |
| 2026-08-21 | $0.51 | +0.79% | $0.49 | $0.52 | $0.49 | 141.00K |
| 2026-08-20 | $0.50 | +3.06% | $0.49 | $0.50 | $0.48 | 37.90K |
| 2026-08-19 | $0.49 | +4.26% | $0.50 | $0.51 | $0.49 | 142.40K |
| 2026-08-18 | $0.47 | -1.05% | $0.49 | $0.49 | $0.47 | 42.10K |
| 2026-08-17 | $0.47 | -4.23% | $0.50 | $0.50 | $0.47 | 100.50K |
| 2026-08-14 | $0.50 | -12.21% | $0.56 | $0.58 | $0.49 | 496.60K |
| 2026-08-13 | $0.56 | -5.52% | $0.59 | $0.61 | $0.56 | 223.60K |
| 2026-08-12 | $0.60 | +2.22% | $0.58 | $0.62 | $0.57 | 203.10K |
| 2026-08-11 | $0.58 | +3.36% | $0.57 | $0.59 | $0.55 | 175.80K |
| 2026-08-10 | $0.57 | +0.18% | $0.56 | $0.58 | $0.53 | 365.50K |
| 2026-08-07 | $0.56 | -0.18% | $0.56 | $0.59 | $0.56 | 105.80K |
| 2026-08-06 | $0.57 | -4.07% | $0.57 | $0.59 | $0.56 | 81.00K |
| 2026-08-05 | $0.59 | +5.73% | $0.57 | $0.59 | $0.57 | 54.50K |
| 2026-08-04 | $0.56 | -2.11% | $0.56 | $0.58 | $0.54 | 341.90K |
| 2026-08-03 | $0.57 | +12.43% | $0.51 | $0.57 | $0.50 | 380.90K |
| 2026-07-31 | $0.51 | +7.64% | $0.48 | $0.53 | $0.48 | 161.20K |
| 2026-07-30 | $0.47 | -3.68% | $0.49 | $0.50 | $0.47 | 268.10K |
| 2026-07-29 | $0.49 | -2.20% | $0.51 | $0.51 | $0.47 | 158.70K |
| 2026-07-28 | $0.50 | -3.85% | $0.53 | $0.53 | $0.49 | 176.90K |
| 2026-07-27 | $0.52 | -3.35% | $0.54 | $0.55 | $0.50 | 171.50K |
| 2026-07-24 | $0.54 | -6.60% | $0.58 | $0.59 | $0.52 | 341.40K |
| 2026-07-23 | $0.58 | 0.00% | $0.57 | $0.59 | $0.56 | 110.70K |
| 2026-07-22 | $0.58 | +0.52% | $0.57 | $0.58 | $0.56 | 78.50K |
| 2026-07-21 | $0.57 | +0.53% | $0.57 | $0.58 | $0.56 | 35.70K |
| 2026-07-20 | $0.57 | 0.00% | $0.59 | $0.59 | $0.55 | 154.40K |
| 2026-07-17 | $0.57 | -7.62% | $0.64 | $0.64 | $0.56 | 231.40K |
| 2026-07-16 | $0.62 | -3.59% | $0.64 | $0.64 | $0.58 | 549.80K |
| 2026-07-15 | $0.64 | -2.74% | $0.66 | $0.70 | $0.63 | 290.80K |
| 2026-07-14 | $0.66 | -3.52% | $0.69 | $0.70 | $0.65 | 196.90K |
| 2026-07-13 | $0.68 | -13.34% | $0.79 | $0.82 | $0.62 | 919.80K |
| 2026-07-10 | $0.79 | -2.84% | $0.81 | $0.82 | $0.78 | 208.00K |
| 2026-07-09 | $0.81 | +8.00% | $0.76 | $0.82 | $0.76 | 248.80K |
| 2026-07-08 | $0.75 | +1.63% | $0.73 | $0.78 | $0.69 | 261.90K |
| 2026-07-07 | $0.74 | +3.65% | $0.70 | $0.74 | $0.69 | 254.00K |
| 2026-07-06 | $0.71 | +3.94% | $0.69 | $0.71 | $0.68 | 87.10K |
| 2026-07-02 | $0.69 | +0.74% | $0.68 | $0.69 | $0.67 | 72.40K |
| 2026-07-01 | $0.68 | +1.04% | $0.68 | $0.70 | $0.66 | 106.70K |
| 2026-06-30 | $0.67 | -3.86% | $0.68 | $0.70 | $0.66 | 122.90K |
| 2026-06-29 | $0.70 | +0.72% | $0.70 | $0.71 | $0.66 | 265.50K |
| 2026-06-26 | $0.69 | -1.14% | $0.70 | $0.74 | $0.69 | 233.10K |
| 2026-06-25 | $0.70 | +6.35% | $0.68 | $0.73 | $0.65 | 448.40K |
| 2026-06-24 | $0.66 | -0.75% | $0.70 | $0.70 | $0.65 | 139.10K |
| 2026-06-23 | $0.67 | -3.48% | $0.71 | $0.71 | $0.66 | 75.10K |
| 2026-06-22 | $0.69 | -4.17% | $0.70 | $0.72 | $0.69 | 55.50K |
| 2026-06-18 | $0.72 | +4.80% | $0.67 | $0.72 | $0.67 | 146.70K |
| 2026-06-17 | $0.69 | +2.84% | $0.69 | $0.69 | $0.66 | 64.30K |
| 2026-06-16 | $0.67 | -0.30% | $0.68 | $0.69 | $0.66 | 107.90K |
| 2026-06-15 | $0.67 | -2.33% | $0.69 | $0.72 | $0.67 | 88.20K |
| 2026-06-12 | $0.69 | -1.72% | $0.70 | $0.70 | $0.67 | 93.80K |
| 2026-06-11 | $0.70 | +0.87% | $0.69 | $0.71 | $0.68 | 79.90K |
| 2026-06-10 | $0.69 | -3.22% | $0.69 | $0.72 | $0.69 | 104.20K |
| 2026-06-09 | $0.71 | -0.69% | $0.71 | $0.74 | $0.69 | 195.70K |
| 2026-06-08 | $0.72 | -0.55% | $0.72 | $0.73 | $0.70 | 147.10K |
| 2026-06-05 | $0.72 | -3.47% | $0.76 | $0.79 | $0.71 | 326.50K |
| 2026-06-04 | $0.75 | +7.14% | $0.71 | $0.76 | $0.70 | 204.10K |
| 2026-06-03 | $0.70 | -6.67% | $0.74 | $0.75 | $0.70 | 220.50K |
| 2026-06-02 | $0.75 | -4.82% | $0.79 | $0.80 | $0.75 | 123.30K |
| 2026-06-01 | $0.79 | -0.51% | $0.79 | $0.80 | $0.76 | 70.50K |
| 2026-05-29 | $0.79 | -4.12% | $0.81 | $0.82 | $0.77 | 238.60K |
| 2026-05-28 | $0.83 | +7.97% | $0.75 | $0.86 | $0.74 | 629.20K |
| 2026-05-27 | $0.76 | +0.66% | $0.75 | $0.77 | $0.74 | 40.10K |
| 2026-05-26 | $0.76 | -0.13% | $0.75 | $0.76 | $0.74 | 107.20K |