cbdMD, Inc. - YCBD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 22, 2025	1.07	1	1	1.12	0.95	449,365
October 21, 2025	1.11	1.06	1.06	1.17	1.05	190,707
October 20, 2025	1.13	1.15	1.15	1.2	1.13	153,514
October 17, 2025	1	1.15	1.15	1.23	1	325,925
October 16, 2025	1.2	1.05	1.05	1.25	0.99	619,640
October 15, 2025	1.22	1.19	1.19	1.4	1.16	961,206
October 14, 2025	1.25	1.19	1.19	1.3	1.18	336,820
October 13, 2025	1.25	1.28	1.28	1.38	1.23	210,800
October 10, 2025	1.43	1.23	1.23	1.44	1.23	707,844
October 09, 2025	1.49	1.45	1.45	1.61	1.43	1.24M
October 08, 2025	1.5	1.43	1.43	1.51	1.37	450,063
October 07, 2025	1.34	1.48	1.48	1.51	1.28	2.48M
October 06, 2025	1.16	1.3	1.3	1.32	1.13	1.26M
October 03, 2025	1.2	1.16	1.16	1.37	1.13	1.67M
October 02, 2025	1.13	1.18	1.18	1.43	1.13	5.39M
October 01, 2025	1.22	1.14	1.14	1.43	1.1	4.34M
September 30, 2025	1.27	1.21	1.21	1.27	1.05	6.49M
September 29, 2025	0.73	1.38	1.38	1.94	0.72	198.87M
September 26, 2025	0.63	0.62	0.62	0.65	0.6	93,860
September 25, 2025	0.66	0.6	0.6	0.68	0.6	76,338
September 24, 2025	0.66	0.67	0.67	0.7	0.66	44,800
September 23, 2025	0.69	0.66	0.66	0.69	0.66	65,700
September 22, 2025	0.66	0.69	0.69	0.7	0.66	72,200
September 19, 2025	0.69	0.66	0.66	0.72	0.66	66,629
September 18, 2025	0.72	0.72	0.72	0.72	0.69	26,408
September 17, 2025	0.7	0.69	0.69	0.72	0.69	28,019
September 16, 2025	0.67	0.72	0.72	0.75	0.67	108,424
September 15, 2025	0.7	0.67	0.67	0.7	0.67	46,059
September 12, 2025	0.7	0.68	0.68	0.73	0.68	52,500
September 11, 2025	0.68	0.7	0.7	0.73	0.68	63,370
September 10, 2025	0.68	0.68	0.68	0.71	0.68	43,940
September 09, 2025	0.71	0.72	0.72	0.72	0.68	55,577
September 08, 2025	0.73	0.71	0.71	0.73	0.7	60,221
September 05, 2025	0.72	0.73	0.73	0.75	0.69	57,517
September 04, 2025	0.73	0.72	0.72	0.75	0.72	50,300
September 03, 2025	0.72	0.75	0.75	0.76	0.71	130,300
September 02, 2025	0.77	0.73	0.73	0.79	0.73	136,300
August 29, 2025	0.74	0.74	0.74	0.8	0.74	144,000
August 28, 2025	0.69	0.78	0.78	0.78	0.68	186,636
August 27, 2025	0.71	0.7	0.7	0.71	0.69	18,105
August 26, 2025	0.71	0.71	0.71	0.73	0.68	28,622
August 25, 2025	0.67	0.7	0.7	0.75	0.67	214,503
August 22, 2025	0.65	0.67	0.67	0.67	0.61	60,026
August 21, 2025	0.65	0.64	0.64	0.67	0.62	93,400
August 20, 2025	0.62	0.66	0.66	0.73	0.6	395,690
August 19, 2025	0.69	0.63	0.63	0.69	0.59	106,538
August 18, 2025	0.76	0.68	0.68	0.76	0.67	149,200
August 15, 2025	0.85	0.76	0.76	0.9	0.76	219,618
August 14, 2025	0.91	0.85	0.85	0.96	0.84	137,300
August 13, 2025	0.95	0.91	0.91	0.95	0.89	104,100
August 12, 2025	1	0.94	0.94	1.01	0.9	202,034
August 11, 2025	0.86	0.97	0.97	1	0.86	369,200
August 08, 2025	0.82	0.88	0.88	0.89	0.82	148,614
August 07, 2025	0.85	0.83	0.83	0.88	0.81	67,300
August 06, 2025	0.88	0.86	0.88	0.88	0.84	10,896
August 05, 2025	0.88	0.88	0.88	0.88	0.86	27,400
August 04, 2025	0.85	0.88	0.88	0.91	0.81	47,454
August 01, 2025	0.89	0.86	0.86	0.91	0.85	21,927
July 31, 2025	0.89	0.9	0.9	0.9	0.87	29,116
July 30, 2025	0.89	0.87	0.87	0.97	0.82	263,000

cbdMD, Inc. (YCBD) AMEX