cbdMD, Inc. (YCBD) AMEX

0.76

-0.0181(-2.32%)

Updated at May 22 04:00PM

Currency In USD

YCBD Historical Return

If you invested $1000 in cbdMD, Inc. (YCBD) since IPO date, it would be worth $0.38 as of May 25, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $0.71, while $1000 invested 1 year ago would be worth $790.3. This corresponds to total returns of -99.96%, -99.93%, -20.97%, respectively, with annualized returns of -60.3%, -76.5%, -20.97%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

YCBD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 22, 2026	0.76	0.76	0.76	0.77	0.73	1,377
May 21, 2026	0.74	0.78	0.78	0.78	0.72	133,029
May 20, 2026	0.73	0.75	0.75	0.77	0.7	359,084
May 19, 2026	0.75	0.75	0.75	0.75	0.72	118,503
May 18, 2026	0.75	0.77	0.77	0.77	0.73	122,208
May 15, 2026	0.78	0.77	0.77	0.79	0.71	332,257
May 14, 2026	0.81	0.81	0.81	0.82	0.79	199,080
May 13, 2026	0.77	0.8	0.8	0.81	0.76	254,686
May 12, 2026	0.8	0.78	0.78	0.8	0.74	302,951
May 11, 2026	0.82	0.81	0.81	0.83	0.77	345,602
May 08, 2026	0.86	0.84	0.84	0.86	0.8	189,563
May 07, 2026	0.91	0.87	0.87	0.91	0.81	243,233
May 06, 2026	0.85	0.91	0.91	0.92	0.82	619,749
May 05, 2026	0.83	0.85	0.85	0.86	0.79	506,820
May 04, 2026	0.83	0.86	0.86	0.86	0.79	559,808
May 01, 2026	0.84	0.87	0.87	0.87	0.79	1.42M
April 30, 2026	0.84	0.87	0.87	0.88	0.78	547,817
April 29, 2026	0.9	0.87	0.87	0.9	0.75	1.29M
April 28, 2026	0.93	0.91	0.91	1.03	0.87	1.2M
April 27, 2026	0.98	0.97	0.97	1.02	0.92	1.22M
April 24, 2026	1.01	1.01	1.01	1.06	0.92	2.69M
April 23, 2026	1.2	1.01	1.01	1.27	0.93	36.97M
April 22, 2026	0.84	0.93	0.93	1.19	0.73	20.99M
April 21, 2026	0.81	0.84	0.84	0.84	0.8	173,665
April 20, 2026	0.79	0.81	0.81	0.88	0.79	210,093
April 17, 2026	0.74	0.79	0.79	0.8	0.7	221,353
April 16, 2026	0.78	0.75	0.75	0.78	0.69	173,055
April 15, 2026	0.71	0.78	0.78	0.78	0.71	380,627
April 14, 2026	0.73	0.73	0.73	0.76	0.71	213,216
April 13, 2026	0.67	0.75	0.75	0.75	0.66	181,774
April 10, 2026	0.67	0.68	0.68	0.71	0.65	201,997
April 09, 2026	0.7	0.65	0.65	0.74	0.63	469,991
April 08, 2026	0.73	0.7	0.7	0.75	0.7	138,989
April 07, 2026	0.73	0.72	0.72	0.75	0.68	371,700
April 06, 2026	0.73	0.73	0.73	0.77	0.72	196,815
April 02, 2026	0.7	0.73	0.73	0.76	0.67	588,263
April 01, 2026	0.73	0.72	0.72	0.78	0.69	1.05M
March 31, 2026	0.68	0.74	0.74	0.74	0.67	172,620
March 30, 2026	0.74	0.66	0.66	0.74	0.63	262,617
March 27, 2026	0.73	0.72	0.72	0.79	0.71	353,941
March 26, 2026	0.78	0.76	0.76	0.82	0.73	816,681
March 25, 2026	0.77	0.81	0.81	0.81	0.76	166,416
March 24, 2026	0.76	0.77	0.77	0.8	0.74	202,041
March 23, 2026	0.71	0.76	0.76	0.79	0.66	1.18M
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