cbdMD, Inc. (YCBD) AMEX

0.68

-0.041(-5.69%)

Updated at March 20 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 20, 2026	0.72	0.68	0.68	0.72	0.68	349,720
March 19, 2026	0.73	0.72	0.72	0.74	0.68	496,720
March 18, 2026	0.75	0.73	0.73	0.76	0.71	269,246
March 17, 2026	0.75	0.75	0.75	0.79	0.71	406,963
March 16, 2026	0.71	0.72	0.72	0.74	0.7	348,925
March 13, 2026	0.72	0.71	0.71	0.72	0.68	310,250
March 12, 2026	0.7	0.73	0.73	0.74	0.68	239,626
March 11, 2026	0.69	0.7	0.7	0.73	0.69	518,186
March 10, 2026	0.73	0.67	0.67	0.77	0.67	541,159
March 09, 2026	0.76	0.74	0.74	0.78	0.72	314,674
March 06, 2026	0.72	0.78	0.78	0.85	0.67	1.1M
March 05, 2026	0.75	0.71	0.71	0.79	0.69	486,477
March 04, 2026	0.77	0.77	0.77	0.85	0.72	927,990
March 03, 2026	0.79	0.77	0.77	0.8	0.76	314,945
March 02, 2026	0.87	0.81	0.81	0.9	0.81	394,900
February 27, 2026	0.97	0.92	0.92	1.02	0.87	270,524
February 26, 2026	0.97	0.99	0.99	1.08	0.95	447,874
February 25, 2026	0.93	0.98	0.98	1.04	0.9	425,464
February 24, 2026	0.91	0.93	0.93	0.96	0.87	572,070
February 23, 2026	0.93	0.92	0.92	0.94	0.88	184,288
February 20, 2026	0.92	0.95	0	0.95	0.86	579,161
February 19, 2026	0.72	0.91	0	0.94	0.7	1.04M
February 18, 2026	0.73	0.72	0	0.78	0.71	876,351
February 17, 2026	0.74	0.78	0	0.85	0.71	1.79M
February 13, 2026	0.69	0.7	0	0.8	0.69	1.1M
February 12, 2026	0.76	0.69	0	0.78	0.68	749,700
February 11, 2026	0.8	0.75	0	0.89	0.74	661,162
February 10, 2026	0.87	0.81	0	0.88	0.78	481,525
February 09, 2026	0.93	0.85	0	0.93	0.82	495,700
February 06, 2026	0.93	0.92	0	0.96	0.87	673,900
February 05, 2026	0.93	0.94	0	1	0.88	404,120
February 04, 2026	0.93	0.94	0	0.94	0.86	308,338
February 03, 2026	0.87	0.95	0	0.95	0.82	603,400
February 02, 2026	0.99	0.87	0	1.04	0.84	1.4M
January 30, 2026	0.76	1.04	0	1.32	0.75	25.46M
January 29, 2026	0.75	0.77	0	0.79	0.73	406,900
January 28, 2026	0.77	0.75	0	0.82	0.72	645,128
January 27, 2026	0.79	0.78	0	0.79	0.75	306,264
January 26, 2026	0.84	0.8	0	0.84	0.76	278,013
January 23, 2026	0.82	0.85	0	0.87	0.79	373,930
January 22, 2026	0.8	0.84	0	0.85	0.78	291,831
January 21, 2026	0.79	0.79	0	0.82	0.78	328,500
January 20, 2026	0.87	0.83	0	0.89	0.83	411,600
January 16, 2026	1.01	0.92	0	1.02	0.91	857,400
January 15, 2026	1.05	1.01	0	1.07	1	788,700
January 14, 2026	1.02	1.07	0	1.07	1	721,100
January 13, 2026	1.15	1.04	0	1.2	1.01	1.1M
January 12, 2026	1.04	1.16	0	1.18	1.03	1.17M
January 09, 2026	1.08	1.07	0	1.1	1.03	616,341
January 08, 2026	1.08	1.08	0	1.13	1.04	1.22M
January 07, 2026	1.12	1.1	0	1.17	1.08	1.09M
January 06, 2026	1.1	1.15	0	1.32	1.06	1.77M
January 05, 2026	1.13	1.12	0	1.19	1	2.09M
January 02, 2026	1.32	1.16	0	1.34	1.12	1.86M
December 31, 2025	1.43	1.35	0	1.44	1.32	1.32M
December 30, 2025	1.4	1.36	0	1.54	1.35	1.81M
December 29, 2025	1.59	1.36	0	1.79	1.36	2.63M
December 26, 2025	1.59	1.68	0	1.76	1.58	2.11M
December 24, 2025	1.61	1.59	0	1.82	1.55	3.33M
December 23, 2025	1.33	1.66	0	1.76	1.32	8.87M