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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 29, 2025	0.93	0.9	0.9	0.93	0.87	48,647
July 28, 2025	0.96	0.92	0.92	0.96	0.91	22,139
July 25, 2025	0.96	0.95	0.95	0.96	0.91	21,500
July 24, 2025	0.95	0.93	0.93	0.99	0.9	166,286
July 23, 2025	0.96	0.95	0.95	0.98	0.92	85,853
July 22, 2025	0.92	0.94	0.94	0.98	0.92	46,321
July 21, 2025	0.96	0.94	0.94	0.97	0.93	45,605
July 18, 2025	0.95	0.97	0.97	0.97	0.91	30,800
July 17, 2025	0.92	0.93	0.93	0.97	0.9	12,137
July 16, 2025	0.96	0.92	0.92	0.97	0.91	19,414
July 15, 2025	0.96	0.97	0.97	0.98	0.89	46,028
July 14, 2025	0.97	0.96	0.96	1.01	0.93	197,378
July 11, 2025	0.94	0.97	0.97	0.97	0.92	107,000
July 10, 2025	0.94	0.93	0.93	0.94	0.91	33,518
July 09, 2025	0.91	0.94	0.94	0.94	0.86	39,600
July 08, 2025	0.89	0.86	0.86	0.92	0.86	24,955
July 07, 2025	0.85	0.86	0.86	0.9	0.85	8,169
July 03, 2025	0.9	0.86	0.86	0.92	0.85	29,120
July 02, 2025	0.85	0.92	0.92	0.92	0.84	26,075
July 01, 2025	0.92	0.87	0.87	0.92	0.86	23,715
June 30, 2025	0.92	0.89	0.89	0.96	0.85	247,600
June 27, 2025	0.89	0.91	0.91	0.96	0.84	145,601
June 26, 2025	0.87	0.87	0.87	1	0.84	238,800
June 25, 2025	0.88	0.87	0.87	0.93	0.83	165,714
June 24, 2025	0.82	0.88	0.88	0.88	0.82	8,714
June 23, 2025	0.82	0.83	0.83	0.86	0.82	10,500

cbdMD, Inc. (YCBD) AMEX