cbdMD, Inc. (YCBD) AMEX

0.25

-0.0179(-6.81%)

Updated at April 28 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 25, 2025	0.26	0.26	0.26	0.26	0.25	76,275
April 24, 2025	0.25	0.26	0.26	0.26	0.24	162,309
April 23, 2025	0.24	0.24	0.24	0.25	0.23	339,300
April 22, 2025	0.23	0.24	0.24	0.25	0.23	269,607
April 21, 2025	0.22	0.23	0.23	0.24	0.22	100,205
April 17, 2025	0.21	0.23	0.23	0.23	0.21	90,589
April 16, 2025	0.23	0.22	0.22	0.23	0.21	300,832
April 15, 2025	0.23	0.22	0.22	0.25	0.22	130,202
April 14, 2025	0.22	0.24	0.24	0.24	0.21	169,942
April 11, 2025	0.2	0.22	0.22	0.23	0.18	879,334
April 10, 2025	0.27	0.28	0.28	0.28	0.25	197,714
April 09, 2025	0.25	0.28	0.28	0.28	0.24	546,940
April 08, 2025	0.23	0.25	0.25	0.28	0.22	1.9M
April 07, 2025	0.24	0.23	0.23	0.25	0.2	1.18M
April 04, 2025	0.24	0.23	0.23	0.25	0.22	638,739
April 03, 2025	0.28	0.26	0.26	0.29	0.23	896,200
April 02, 2025	0.32	0.3	0.3	0.33	0.28	1.43M
April 01, 2025	0.27	0.33	0.33	0.42	0.23	14.18M
March 31, 2025	0.24	0.23	0.23	0.24	0.21	150,942
March 28, 2025	0.25	0.24	0.24	0.26	0.24	191,500
March 27, 2025	0.26	0.26	0.26	0.27	0.25	234,318
March 26, 2025	0.27	0.26	0.26	0.28	0.25	85,533
March 25, 2025	0.28	0.27	0.27	0.28	0.26	97,098
March 24, 2025	0.28	0.27	0.27	0.28	0.27	92,040
March 21, 2025	0.29	0.27	0.27	0.29	0.27	88,116
March 20, 2025	0.29	0.29	0.29	0.29	0.27	51,000
March 19, 2025	0.27	0.29	0.29	0.3	0.27	407,557
March 18, 2025	0.26	0.28	0.28	0.28	0.25	406,900
March 17, 2025	0.26	0.26	0.26	0.27	0.25	283,870
March 14, 2025	0.27	0.27	0.27	0.28	0.26	208,226
March 13, 2025	0.31	0.26	0.26	0.31	0.26	458,351
March 12, 2025	0.27	0.27	0.27	0.3	0.26	551,300
March 11, 2025	0.32	0.27	0.27	0.33	0.23	1.18M
March 10, 2025	0.36	0.33	0.33	0.36	0.32	253,643
March 07, 2025	0.36	0.37	0.37	0.37	0.35	97,519
March 06, 2025	0.37	0.36	0.36	0.37	0.35	289,014
March 05, 2025	0.35	0.37	0.37	0.4	0.35	597,400
March 04, 2025	0.36	0.35	0.35	0.38	0.33	531,600
March 03, 2025	0.39	0.37	0.37	0.41	0.36	271,000
February 28, 2025	0.42	0.4	0.4	0.42	0.39	261,500
February 27, 2025	0.43	0.41	0.41	0.43	0.41	198,625
February 26, 2025	0.42	0.44	0.44	0.46	0.41	714,500
February 25, 2025	0.43	0.4	0.4	0.46	0.33	2.27M
February 24, 2025	0.45	0.43	0.43	0.45	0.42	399,700
February 21, 2025	0.44	0.45	0.45	0.46	0.43	188,436
February 20, 2025	0.45	0.44	0.44	0.47	0.42	517,434
February 19, 2025	0.46	0.43	0.43	0.47	0.42	625,300
February 18, 2025	0.47	0.47	0.47	0.5	0.45	961,000
February 14, 2025	0.56	0.48	0.48	0.56	0.44	1.58M
February 13, 2025	0.55	0.57	0.57	0.58	0.53	3.13M
February 12, 2025	0.55	0.57	0.57	0.58	0.52	794,700
February 11, 2025	0.54	0.55	0.55	0.58	0.52	569,900
February 10, 2025	0.57	0.56	0.56	0.57	0.53	679,930
February 07, 2025	0.55	0.53	0.53	0.57	0.52	309,022
February 06, 2025	0.56	0.57	0.57	0.58	0.54	942,000
February 05, 2025	0.63	0.58	0.58	0.69	0.56	3.6M
February 04, 2025	0.58	0.57	0.57	0.6	0.56	798,701
February 03, 2025	0.59	0.61	0.61	0.61	0.55	532,100
January 31, 2025	0.57	0.57	0.57	0.62	0.55	1.33M
January 30, 2025	0.6	0.59	0.59	0.69	0.57	2.43M