cbdMD, Inc. Common Stock (YCBD)
0.9900
+0.00 (0.00%)
NYSE · Last Trade: Jun 1st, 4:09 PM EDT
Historical Prices For cbdMD, Inc. Common Stock (YCBD)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
5/30/2025 | 1.01 | 1.10 | 0.93 | 0.99 | 314,096 | 0.99 |
5/29/2025 | 1.01 | 1.01 | 0.96 | 0.99 | 87,285 | 0.99 |
5/28/2025 | 0.96 | 1.00 | 0.94 | 0.97 | 77,496 | 0.97 |
5/27/2025 | 0.90 | 1.01 | 0.89 | 0.96 | 207,958 | 0.96 |
5/23/2025 | 0.92 | 0.93 | 0.89 | 0.92 | 39,123 | 0.92 |
5/22/2025 | 0.92 | 0.95 | 0.90 | 0.93 | 22,621 | 0.93 |
5/21/2025 | 0.95 | 0.98 | 0.89 | 0.91 | 150,106 | 0.91 |
5/20/2025 | 0.94 | 0.98 | 0.93 | 0.94 | 20,111 | 0.94 |
5/19/2025 | 0.92 | 1.01 | 0.91 | 0.96 | 72,351 | 0.96 |
5/16/2025 | 0.97 | 1.00 | 0.92 | 0.95 | 53,090 | 0.95 |
5/15/2025 | 0.98 | 1.03 | 0.92 | 0.99 | 97,577 | 0.99 |
5/14/2025 | 1.04 | 1.11 | 0.89 | 0.98 | 422,000 | 0.98 |
5/13/2025 | 0.93 | 1.09 | 0.84 | 1.01 | 472,441 | 1.01 |
5/12/2025 | 0.89 | 0.95 | 0.82 | 0.95 | 172,069 | 0.95 |
5/09/2025 | 0.83 | 0.94 | 0.80 | 0.94 | 197,037 | 0.94 |
5/08/2025 | 0.88 | 0.92 | 0.76 | 0.86 | 214,762 | 0.86 |
5/07/2025 | 0.93 | 1.05 | 0.82 | 0.91 | 552,746 | 0.91 |
5/06/2025 | 0.15 | 0.15 | 0.12 | 0.13 | 3,941,339 | 1.02 |
5/05/2025 | 0.18 | 0.19 | 0.18 | 0.18 | 357,175 | 1.46 |
5/02/2025 | 0.21 | 0.21 | 0.17 | 0.19 | 700,084 | 1.50 |
5/01/2025 | 0.23 | 0.23 | 0.19 | 0.20 | 947,214 | 1.63 |
4/30/2025 | 0.25 | 0.25 | 0.21 | 0.22 | 947,351 | 1.74 |
4/29/2025 | 0.25 | 0.25 | 0.23 | 0.25 | 405,272 | 1.98 |
4/28/2025 | 0.25 | 0.26 | 0.23 | 0.24 | 172,880 | 1.96 |
4/25/2025 | 0.25 | 0.26 | 0.24 | 0.26 | 76,275 | 2.10 |
4/24/2025 | 0.25 | 0.26 | 0.24 | 0.26 | 157,305 | 2.04 |
4/23/2025 | 0.24 | 0.25 | 0.23 | 0.24 | 339,140 | 1.92 |
4/22/2025 | 0.23 | 0.25 | 0.23 | 0.24 | 269,522 | 1.91 |
4/21/2025 | 0.22 | 0.24 | 0.22 | 0.23 | 100,205 | 1.83 |
4/17/2025 | 0.21 | 0.23 | 0.21 | 0.23 | 92,079 | 1.84 |
4/16/2025 | 0.23 | 0.23 | 0.20 | 0.22 | 301,926 | 1.72 |
4/15/2025 | 0.23 | 0.25 | 0.22 | 0.22 | 130,172 | 1.79 |
4/14/2025 | 0.22 | 0.24 | 0.21 | 0.24 | 169,942 | 1.92 |
4/11/2025 | 0.20 | 0.23 | 0.18 | 0.22 | 890,930 | 1.75 |
4/10/2025 | 0.27 | 0.28 | 0.25 | 0.28 | 634,996 | 2.22 |
4/09/2025 | 0.25 | 0.28 | 0.24 | 0.28 | 536,940 | 2.23 |
4/08/2025 | 0.23 | 0.28 | 0.22 | 0.25 | 1,907,850 | 2.02 |
4/07/2025 | 0.24 | 0.25 | 0.20 | 0.23 | 1,219,803 | 1.84 |
4/04/2025 | 0.24 | 0.25 | 0.22 | 0.23 | 638,739 | 1.87 |
4/03/2025 | 0.28 | 0.29 | 0.23 | 0.26 | 890,699 | 2.08 |
4/02/2025 | 0.32 | 0.33 | 0.28 | 0.30 | 1,429,345 | 2.43 |
4/01/2025 | 0.27 | 0.42 | 0.23 | 0.33 | 14,161,032 | 2.66 |
3/31/2025 | 0.24 | 0.24 | 0.21 | 0.23 | 150,742 | 1.84 |
3/28/2025 | 0.25 | 0.26 | 0.24 | 0.24 | 191,494 | 1.92 |
3/27/2025 | 0.26 | 0.27 | 0.25 | 0.26 | 234,318 | 2.08 |
3/26/2025 | 0.27 | 0.28 | 0.25 | 0.26 | 85,533 | 2.06 |
3/25/2025 | 0.28 | 0.28 | 0.26 | 0.27 | 96,998 | 2.13 |
3/24/2025 | 0.28 | 0.28 | 0.27 | 0.27 | 82,040 | 2.19 |
3/21/2025 | 0.29 | 0.29 | 0.27 | 0.27 | 88,116 | 2.17 |
3/20/2025 | 0.29 | 0.29 | 0.27 | 0.29 | 50,965 | 2.30 |
3/19/2025 | 0.27 | 0.30 | 0.27 | 0.29 | 407,542 | 2.32 |
3/18/2025 | 0.26 | 0.28 | 0.25 | 0.28 | 404,761 | 2.22 |
3/17/2025 | 0.26 | 0.27 | 0.25 | 0.26 | 283,870 | 2.12 |
3/14/2025 | 0.27 | 0.28 | 0.26 | 0.27 | 208,226 | 2.16 |
3/13/2025 | 0.31 | 0.31 | 0.26 | 0.26 | 458,151 | 2.12 |
3/12/2025 | 0.27 | 0.30 | 0.26 | 0.27 | 551,174 | 2.14 |
3/11/2025 | 0.32 | 0.33 | 0.23 | 0.27 | 1,177,068 | 2.13 |
3/10/2025 | 0.36 | 0.36 | 0.32 | 0.33 | 253,343 | 2.62 |
3/07/2025 | 0.36 | 0.37 | 0.35 | 0.37 | 97,519 | 2.93 |
3/06/2025 | 0.37 | 0.37 | 0.35 | 0.36 | 281,765 | 2.90 |
3/05/2025 | 0.35 | 0.40 | 0.35 | 0.37 | 593,649 | 2.94 |
3/04/2025 | 0.36 | 0.38 | 0.33 | 0.35 | 513,332 | 2.80 |
3/03/2025 | 0.39 | 0.41 | 0.36 | 0.37 | 269,595 | 2.98 |