Dark

YCBD
cbdMD, Inc. Common Stock
stock NYSEAMERICAN

At Close

Jan 30, 2026 3:59:30 PM EST

1.03USD+33.593%(+0.26)25,279,268

0.8800Bid 1.17Ask 0.29Spread

Pre-market

Jan 30, 2026 8:31:30 AM EST

0.7710USD0.000%(0.0000)4,826

After-hours

Jan 30, 2026 4:56:30 PM EST

1.01USD-1.942%(-0.02)212,651

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-30	0.79000	1.310000	0.790000	1.03000	+33.593%	25,279,268	0.000%
2026-01-29	0.75400	0.794300	0.730000	0.77100	+2.255%	406,890	+33.593%
2026-01-28	0.76680	0.818700	0.720100	0.75400	-3.085%	645,128	+36.605%
2026-01-27	0.78870	0.792800	0.750000	0.77800	-2.138%	306,264	+32.391%
2026-01-26	0.83660	0.836600	0.762300	0.79500	-6.349%	278,013	+29.560%
2026-01-23	0.82420	0.868800	0.790700	0.84890	+1.592%	373,930	+21.333%
2026-01-22	0.80000	0.850000	0.782000	0.83560	+5.253%	291,831	+23.265%
2026-01-21	0.78580	0.822000	0.780000	0.79390	-4.465%	328,462	+29.739%
2026-01-20	0.87000	0.893700	0.831000	0.83100	-9.977%	411,554	+23.947%
2026-01-16	1.01000	1.019900	0.907200	0.92310	-8.604%	857,398	+11.581%
2026-01-15	1.05000	1.070000	1.000000	1.01000	-5.607%	787,867	+1.980%
2026-01-14	1.02000	1.070000	1.000000	1.07000	+2.885%	720,255	-3.738%
2026-01-13	1.15000	1.200000	1.010000	1.04000	-10.345%	1,098,522	-0.962%
2026-01-12	1.04000	1.180000	1.030100	1.16000	+8.411%	1,167,203	-11.207%
2026-01-09	1.08000	1.095000	1.030000	1.07000	-0.926%	609,316	-3.738%
2026-01-08	1.08000	1.130000	1.040000	1.08000	-1.818%	1,220,696	-4.630%
2026-01-07	1.12000	1.165000	1.080000	1.10000	-4.348%	1,091,927	-6.364%
2026-01-06	1.10000	1.320000	1.060000	1.15000	+2.679%	1,761,581	-10.435%
2026-01-05	1.13000	1.190000	1.000000	1.12000	-3.448%	2,086,676	-8.036%
2026-01-02	1.32000	1.335300	1.120000	1.16000	-14.074%	1,859,102	-11.207%
2025-12-31	1.43000	1.439900	1.320000	1.35000	-0.735%	1,319,690	-23.704%
2025-12-30	1.40000	1.540000	1.350000	1.36000	0.000%	1,806,099	-24.265%
2025-12-29	1.59000	1.787900	1.360000	1.36000	-19.048%	2,626,719	-24.265%
2025-12-26	1.59000	1.760000	1.580000	1.68000	+5.660%	2,105,537	-38.690%
2025-12-24	1.61000	1.815000	1.550100	1.59000	-4.217%	3,325,255	-35.220%
2025-12-23	1.33000	1.760000	1.320000	1.66000	+21.168%	8,872,796	-37.952%
2025-12-22	1.43000	1.560000	1.310000	1.37000	-9.272%	5,100,090	-24.818%
2025-12-19	1.66000	1.770000	1.370000	1.51000	-21.762%	16,371,990	-31.788%
2025-12-18	2.19000	2.560000	1.640000	1.93000	-14.978%	53,739,659	-46.632%
2025-12-17	2.00000	2.530000	1.920000	2.27000	+58.741%	152,090,208	-54.626%
2025-12-16	1.16000	1.500000	1.100000	1.43000	+19.167%	17,907,137	-27.972%
2025-12-15	1.49000	1.710000	1.100000	1.20000	0.000%	68,124,632	-14.167%
2025-12-12	1.23000	1.490000	0.920800	1.20000	+90.174%	304,264,533	-14.167%
2025-12-11	0.62410	0.632400	0.609900	0.63100	-0.630%	1,874,488	+63.233%
2025-12-10	0.61500	0.648900	0.600000	0.63500	+3.252%	147,652	+62.205%
2025-12-09	0.64000	0.650000	0.611900	0.61500	-3.696%	159,260	+67.480%
2025-12-08	0.60790	0.674300	0.602800	0.63860	+4.689%	368,569	+61.290%
2025-12-05	0.60500	0.639000	0.600000	0.61000	-0.229%	157,356	+68.852%
2025-12-04	0.57200	0.640000	0.570700	0.61140	+3.172%	463,685	+68.466%
2025-12-03	0.57710	0.610000	0.561700	0.59260	-0.403%	212,036	+73.810%
2025-12-02	0.55920	0.609900	0.555050	0.59500	+3.209%	156,008	+73.109%
2025-12-01	0.61080	0.614699	0.551600	0.57650	-6.715%	302,638	+78.664%
2025-11-28	0.53070	0.622575	0.527500	0.61800	+15.277%	693,612	+66.667%
2025-11-26	0.56260	0.840900	0.536100	0.53610	-3.440%	15,939,786	+92.128%
2025-11-25	0.51700	0.599500	0.517000	0.55520	+5.752%	71,003	+85.519%
2025-11-24	0.48500	0.542400	0.482000	0.52500	+11.678%	238,572	+96.190%
2025-11-21	0.54250	0.542500	0.470100	0.47010	-6.671%	127,042	+119.102%
2025-11-20	0.52900	0.560000	0.501300	0.50370	-5.497%	115,295	+104.487%
2025-11-19	0.59300	0.602700	0.510000	0.53300	-11.609%	381,937	+93.246%
2025-11-18	0.59010	0.617600	0.579500	0.60300	+0.166%	69,215	+70.813%
2025-11-17	0.52000	0.678000	0.520000	0.60200	-6.231%	301,639	+71.096%
2025-11-14	0.66200	0.730000	0.610000	0.64200	-13.008%	324,769	+60.436%
2025-11-13	0.76500	0.796200	0.722700	0.73800	-4.663%	115,588	+39.566%
2025-11-12	0.79000	0.802799	0.765200	0.77410	-3.719%	72,725	+33.058%
2025-11-11	0.78100	0.809800	0.770000	0.80400	0.000%	163,798	+28.109%
2025-11-10	0.80300	0.834900	0.760200	0.80400	+0.125%	148,102	+28.109%
2025-11-07	0.77000	0.803000	0.760100	0.80300	+2.949%	116,092	+28.269%
2025-11-06	0.80440	0.810000	0.770000	0.78000	-4.762%	70,467	+32.051%
2025-11-05	0.79900	0.840000	0.799000	0.81900	+1.236%	69,723	+25.763%
2025-11-04	0.79140	0.830000	0.768900	0.80900	-3.805%	139,095	+27.318%
2025-11-03	0.84830	0.876100	0.800000	0.84100	-3.831%	166,466	+22.473%
2025-10-31	0.86800	0.920000	0.850000	0.87450	-0.625%	126,255	+17.782%
2025-10-30	0.94440	0.953110	0.851100	0.88000	-7.368%	256,806	+17.045%
2025-10-29	1.04000	1.040000	0.940000	0.95000	-7.767%	260,930	+8.421%
2025-10-28	1.03000	1.045000	1.000000	1.03000	+0.980%	79,613	0.000%
2025-10-27	1.08000	1.090000	1.020000	1.02000	-3.774%	129,398	+0.980%
2025-10-24	1.07000	1.085000	1.020000	1.06000	+1.923%	91,479	-2.830%
2025-10-23	0.99740	1.080000	0.990000	1.04000	+4.000%	292,936	-0.962%
2025-10-22	1.07000	1.119900	0.937700	1.00000	-5.660%	450,146	+3.000%
2025-10-21	1.11000	1.169600	1.050100	1.06000	-7.826%	190,707	-2.830%
2025-10-20	1.13000	1.200000	1.130000	1.15000	0.000%	153,514	-10.435%
2025-10-17	1.00000	1.230000	1.000000	1.15000	+9.524%	325,925	-10.435%
2025-10-16	1.20000	1.249900	0.992600	1.05000	-11.765%	619,640	-1.905%
2025-10-15	1.22000	1.400000	1.160000	1.19000	0.000%	961,206	-13.445%
2025-10-14	1.25000	1.300000	1.180000	1.19000	-7.031%	336,820	-13.445%
2025-10-13	1.25000	1.380000	1.230000	1.28000	+4.065%	210,800	-19.531%
2025-10-10	1.43000	1.440000	1.230000	1.23000	-15.172%	707,844	-16.260%
2025-10-09	1.49000	1.610000	1.430100	1.45000	+1.399%	1,237,967	-28.966%
2025-10-08	1.50000	1.510000	1.370000	1.43000	-3.378%	467,574	-27.972%
2025-10-07	1.34000	1.510000	1.280100	1.48000	+13.846%	2,478,706	-30.405%
2025-10-06	1.16000	1.320000	1.130000	1.30000	+12.069%	1,256,387	-20.769%
2025-10-03	1.20000	1.370000	1.130000	1.16000	-1.695%	1,674,960	-11.207%
2025-10-02	1.13000	1.430000	1.130000	1.18000	+3.509%	5,437,055	-12.712%
2025-10-01	1.22000	1.430000	1.100000	1.14000	-5.785%	4,337,256	-9.649%
2025-09-30	1.27000	1.270000	1.050000	1.21000	-12.319%	6,490,174	-14.876%
2025-09-29	0.73000	1.940000	0.721900	1.38000	+121.154%	198,867,551	-25.362%
2025-09-26	0.63000	0.648000	0.600000	0.62400	+3.654%	93,860	+65.064%
2025-09-25	0.66000	0.684100	0.602000	0.60200	-9.975%	76,338	+71.096%
2025-09-24	0.66000	0.699900	0.660000	0.66870	+1.073%	44,784	+54.030%
2025-09-23	0.69000	0.690000	0.661600	0.66160	-3.837%	65,668	+55.683%
2025-09-22	0.66000	0.703000	0.660000	0.68800	+4.623%	72,155	+49.709%
2025-09-19	0.69220	0.719600	0.657600	0.65760	-8.616%	66,746	+56.630%
2025-09-18	0.71800	0.720000	0.692000	0.71960	+4.139%	26,419	+43.135%
2025-09-17	0.70080	0.720000	0.691000	0.69100	-3.626%	28,077	+49.059%
2025-09-16	0.67000	0.750000	0.670000	0.71700	+6.824%	109,734	+43.654%
2025-09-15	0.69900	0.700000	0.670000	0.67120	-1.294%	46,059	+53.456%
2025-09-12	0.69900	0.725000	0.680000	0.68000	-2.718%	52,469	+51.471%
2025-09-11	0.68210	0.730000	0.681600	0.69900	+2.478%	63,370	+47.353%
2025-09-10	0.68100	0.707500	0.681000	0.68210	-4.841%	43,940	+51.004%
2025-09-09	0.71000	0.721600	0.680100	0.71680	+1.243%	55,577	+43.694%
2025-09-08	0.72970	0.730000	0.696001	0.70800	-3.080%	60,221	+45.480%
2025-09-05	0.72025	0.750000	0.690500	0.73050	+1.444%	57,517	+40.999%
2025-09-04	0.72500	0.750000	0.716600	0.72010	-3.974%	50,251	+43.036%
2025-09-03	0.72150	0.760000	0.711000	0.74990	+2.726%	130,268	+37.352%
2025-09-02	0.76670	0.790000	0.726000	0.73000	-1.218%	136,276	+41.096%
2025-08-29	0.74050	0.796900	0.739000	0.73900	-4.645%	143,979	+39.378%
2025-08-28	0.69000	0.780000	0.680200	0.77500	+11.511%	186,636	+32.903%
2025-08-27	0.70790	0.709900	0.690000	0.69500	-2.113%	18,105	+48.201%
2025-08-26	0.71000	0.730000	0.680000	0.71000	+0.724%	28,622	+45.070%
2025-08-25	0.67000	0.750000	0.670000	0.70490	+5.209%	214,503	+46.120%
2025-08-22	0.65000	0.670000	0.610000	0.67000	+4.037%	60,026	+53.731%
2025-08-21	0.65020	0.669000	0.620000	0.64400	-2.424%	93,393	+59.938%
2025-08-20	0.62000	0.730000	0.600000	0.66000	+5.230%	395,690	+56.061%
2025-08-19	0.68980	0.689800	0.590000	0.62720	-7.765%	106,538	+64.222%
2025-08-18	0.76260	0.762600	0.673100	0.68000	-10.077%	149,163	+51.471%
2025-08-15	0.85000	0.899999	0.755000	0.75620	-10.983%	219,618	+36.207%
2025-08-14	0.91000	0.960000	0.838800	0.84950	-6.648%	137,286	+21.248%
2025-08-13	0.94710	0.950000	0.886649	0.91000	-3.643%	104,076	+13.187%
2025-08-12	1.00000	1.010000	0.895000	0.94440	-2.795%	203,452	+9.064%
2025-08-11	0.86000	1.000000	0.860000	0.97155	+10.028%	369,165	+6.016%
2025-08-08	0.82000	0.885000	0.820000	0.88300	+6.405%	148,614	+16.648%
2025-08-07	0.85000	0.878500	0.812000	0.82985	-3.247%	67,293	+24.119%
2025-08-06	0.87540	0.900000	0.839900	0.85770	-2.468%	10,946	+20.089%
2025-08-05	0.88000	0.880000	0.859700	0.87940	-0.011%	27,368	+17.125%
2025-08-04	0.85000	0.909100	0.814900	0.87950	+2.267%	47,454	+17.112%
2025-08-01	0.89000	0.909600	0.850100	0.86000	-4.125%	21,927	+19.767%
2025-07-31	0.89000	0.900000	0.870000	0.89700	+3.103%	29,116	+14.827%
2025-07-30	0.89000	0.970000	0.823200	0.87000	-3.333%	262,982	+18.391%
2025-07-29	0.92990	0.930000	0.874300	0.90000	-1.639%	48,647	+14.444%
2025-07-28	0.96000	0.960000	0.911200	0.91500	-3.684%	22,139	+12.568%
2025-07-25	0.96000	0.960000	0.910000	0.95000	+2.151%	21,482	+8.421%
2025-07-24	0.95000	0.990000	0.900100	0.93000	-2.105%	166,286	+10.753%
2025-07-23	0.96000	0.975000	0.920000	0.95000	+1.096%	85,853	+8.421%
2025-07-22	0.92000	0.980000	0.920000	0.93970	-0.032%	46,321	+9.609%
2025-07-21	0.96000	0.970000	0.933100	0.94000	-2.692%	45,605	+9.574%
2025-07-18	0.94980	0.970000	0.910400	0.96600	+4.320%	30,796	+6.625%
2025-07-17	0.91890	0.965000	0.900200	0.92600	+0.576%	12,341	+11.231%
2025-07-16	0.96000	0.965000	0.911000	0.92070	-4.739%	19,414	+11.871%
2025-07-15	0.96000	0.975000	0.890000	0.96650	+0.677%	46,028	+6.570%
2025-07-14	0.97000	1.010000	0.930700	0.96000	-0.714%	197,378	+7.292%
2025-07-11	0.94000	0.969200	0.921400	0.96690	+3.968%	106,976	+6.526%
2025-07-10	0.94000	0.940000	0.910000	0.93000	-1.064%	33,518	+10.753%
2025-07-09	0.91430	0.940000	0.864800	0.94000	+8.796%	39,593	+9.574%
2025-07-08	0.89000	0.919000	0.864000	0.86400	+0.104%	24,955	+19.213%
2025-07-07	0.85000	0.900000	0.850000	0.86310	+0.360%	8,169	+19.337%
2025-07-03	0.89945	0.919000	0.852926	0.86000	-6.400%	29,120	+19.767%
2025-07-02	0.85000	0.919000	0.840000	0.91880	+6.220%	26,075	+12.103%
2025-07-01	0.92000	0.920000	0.860900	0.86500	-3.005%	23,715	+19.075%
2025-06-30	0.92000	0.958300	0.852000	0.89180	-1.676%	247,557	+15.497%
2025-06-27	0.88560	0.959900	0.843400	0.90700	+3.776%	145,601	+13.561%
2025-06-26	0.87000	1.000000	0.842900	0.87400	+0.460%	238,783	+17.849%
2025-06-25	0.87680	0.930000	0.827800	0.87000	-0.776%	165,737	+18.391%
2025-06-24	0.82000	0.879999	0.820000	0.87680	+6.150%	8,765	+17.473%
2025-06-23	0.82000	0.860001	0.820000	0.82600	+0.732%	10,498	+24.697%
2025-06-20	0.82000	0.920000	0.820000	0.82000	-2.148%	175,825	+25.610%
2025-06-18	0.84000	0.850000	0.810000	0.83800	+1.934%	41,001	+22.912%
2025-06-17	0.83000	0.857000	0.822100	0.82210	-4.173%	35,536	+25.289%
2025-06-16	0.86000	0.905800	0.832100	0.85790	-0.128%	26,485	+20.061%
2025-06-13	0.85480	0.914000	0.830000	0.85900	-0.429%	70,062	+19.907%
2025-06-12	0.87060	0.885700	0.850000	0.86270	-2.188%	58,222	+19.393%
2025-06-11	0.89880	0.928400	0.860500	0.88200	-1.782%	41,309	+16.780%
2025-06-10	0.91000	0.960000	0.820000	0.89800	+0.212%	108,103	+14.699%
2025-06-09	0.97890	0.978900	0.891200	0.89610	-6.226%	79,914	+14.943%
2025-06-06	0.98000	0.980000	0.940000	0.95560	-2.490%	58,960	+7.786%
2025-06-05	0.97550	0.980000	0.940000	0.98000	+1.512%	42,670	+5.102%
2025-06-04	0.93000	0.975500	0.929900	0.96540	-1.440%	109,371	+6.692%
2025-06-03	0.90000	0.980000	0.900000	0.97950	+10.056%	51,244	+5.156%
2025-06-02	0.99000	1.020000	0.890000	0.89000	-10.101%	201,970	+15.730%
2025-05-30	1.01000	1.100000	0.930000	0.99000	+0.010%	314,096	+4.040%
2025-05-29	1.01000	1.010000	0.960400	0.98990	+2.052%	87,285	+4.051%
2025-05-28	0.96060	1.000000	0.941500	0.97000	+0.748%	77,596	+6.186%
2025-05-27	0.90000	1.014100	0.888900	0.96280	+4.686%	207,960	+6.980%
2025-05-23	0.91530	0.930000	0.890000	0.91970	-1.108%	39,123	+11.993%
2025-05-22	0.92000	0.948400	0.900000	0.93000	+2.367%	22,641	+10.753%
2025-05-21	0.95000	0.978000	0.886500	0.90850	-2.834%	150,210	+13.374%
2025-05-20	0.94000	0.979700	0.930000	0.93500	-2.584%	20,118	+10.160%
2025-05-19	0.92150	1.009100	0.910000	0.95980	+1.032%	72,351	+7.314%
2025-05-16	0.97000	1.000000	0.922000	0.95000	-4.040%	53,090	+8.421%
2025-05-15	0.98000	1.030000	0.920000	0.99000	+1.020%	97,615	+4.040%
2025-05-14	1.04000	1.110000	0.890000	0.98000	-2.970%	423,050	+5.102%
2025-05-13	0.92500	1.090000	0.840000	1.01000	+6.316%	472,573	+1.980%
2025-05-12	0.89000	0.950000	0.820600	0.95000	+1.604%	172,184	+8.421%
2025-05-09	0.83420	0.936000	0.800100	0.93500	+8.721%	197,037	+10.160%
2025-05-08	0.88000	0.923749	0.760000	0.86000	-5.495%	214,796	+19.767%
2025-05-07	0.93000	1.050000	0.820000	0.91000	-11.133%	552,750	+13.187%
2025-05-06	1.16880	1.171200	0.932400	1.02400	-29.901%	493,991	+0.586%
2025-05-05	1.44800	1.533600	1.440400	1.46080	-2.769%	44,665	-29.491%
2025-05-02	1.65600	1.656000	1.360000	1.50240	-8.076%	87,511	-31.443%
2025-05-01	1.80000	1.800000	1.518400	1.63440	-6.069%	118,434	-36.980%
2025-04-30	1.96720	1.975200	1.664800	1.74000	-11.908%	118,423	-40.805%
2025-04-29	2.00800	2.008000	1.880000	1.97520	+0.776%	50,666	-47.853%
2025-04-28	2.00800	2.091200	1.856000	1.96000	-6.809%	21,617	-47.449%
2025-04-25	2.04000	2.119200	1.960000	2.10320	+3.098%	9,534	-51.027%
2025-04-24	1.99920	2.040000	1.922400	2.04000	+6.294%	20,289	-49.510%
2025-04-23	1.90080	1.991200	1.840000	1.91920	+0.587%	42,409	-46.332%
2025-04-22	1.84000	2.008000	1.840000	1.90800	+4.194%	33,701	-46.017%
2025-04-21	1.78080	1.920800	1.760000	1.83120	-0.478%	12,526	-43.753%
2025-04-17	1.68000	1.840000	1.680000	1.84000	+6.679%	11,510	-44.022%
2025-04-16	1.84000	1.872000	1.640000	1.72480	-3.750%	37,782	-40.283%
2025-04-15	1.87920	1.992000	1.763200	1.79200	-6.667%	16,275	-42.522%
2025-04-14	1.78160	1.920000	1.660000	1.92000	+9.639%	21,243	-46.354%
2025-04-11	1.60000	1.840000	1.448800	1.75120	-21.259%	111,366	-41.183%
2025-04-10	2.15040	2.240000	2.024000	2.22400	-0.323%	88,926	-53.687%
2025-04-09	1.96320	2.231200	1.888000	2.23120	+10.237%	68,368	-53.837%
2025-04-08	1.80880	2.223200	1.772000	2.02400	+10.000%	238,545	-49.111%
2025-04-07	1.94320	1.961600	1.600000	1.84000	-1.414%	153,047	-44.022%
2025-04-04	1.93600	1.996800	1.760800	1.86640	-10.062%	79,842	-44.814%
2025-04-03	2.25680	2.320000	1.866400	2.07520	-14.474%	112,020	-50.366%
2025-04-02	2.56000	2.640000	2.240000	2.42640	-8.919%	179,158	-57.550%
2025-04-01	2.16000	3.360000	1.862400	2.66400	+44.783%	1,773,050	-61.336%
2025-03-31	1.92000	1.920000	1.680000	1.84000	-4.167%	18,868	-44.022%
2025-03-28	2.01760	2.072000	1.888000	1.92000	-7.692%	23,937	-46.354%
2025-03-27	2.08000	2.136000	2.001600	2.08000	+0.853%	29,290	-50.481%
2025-03-26	2.16000	2.240000	2.000000	2.06240	-3.083%	10,692	-50.058%
2025-03-25	2.24000	2.264800	2.042400	2.12800	-3.026%	12,137	-51.598%
2025-03-24	2.24000	2.240800	2.160000	2.19440	+1.218%	11,505	-53.062%
2025-03-21	2.28160	2.318400	2.144800	2.16800	-5.575%	11,015	-52.491%
2025-03-20	2.31440	2.318400	2.187200	2.29600	-1.034%	6,371	-55.139%
2025-03-19	2.14800	2.432000	2.146600	2.32000	+4.693%	50,945	-55.603%
2025-03-18	2.08000	2.228800	2.000000	2.21600	+4.568%	50,862	-53.520%
2025-03-17	2.08800	2.158400	2.004000	2.11920	-1.816%	35,484	-51.397%
2025-03-14	2.13440	2.238400	2.081600	2.15840	+1.850%	26,028	-52.279%
2025-03-13	2.47840	2.478400	2.080000	2.11920	-1.157%	57,294	-51.397%
2025-03-12	2.12800	2.375200	2.084000	2.14400	+0.752%	68,909	-51.959%
2025-03-11	2.56800	2.635600	1.856000	2.12800	-18.878%	147,738	-51.598%
2025-03-10	2.89520	2.895200	2.561600	2.62320	-10.336%	31,705	-60.735%
2025-03-07	2.90400	2.960000	2.800000	2.92560	+0.827%	12,190	-64.794%
2025-03-06	2.94400	2.960000	2.800000	2.90160	-1.440%	36,127	-64.502%
2025-03-05	2.79920	3.189600	2.799200	2.94400	+5.143%	74,670	-65.014%
2025-03-04	2.89440	3.039200	2.640000	2.80000	-6.166%	66,445	-63.214%
2025-03-03	3.12000	3.272000	2.894400	2.98400	-6.234%	33,870	-65.483%
2025-02-28	3.32000	3.352000	3.080000	3.18240	-3.983%	32,686	-67.634%
2025-02-27	3.43200	3.432000	3.240000	3.31440	-5.173%	24,828	-68.923%
2025-02-26	3.36000	3.642400	3.280800	3.49520	+8.682%	89,311	-70.531%
2025-02-25	3.44000	3.663200	2.672000	3.21600	-6.512%	283,487	-67.973%
2025-02-24	3.60400	3.604000	3.376000	3.44000	-4.444%	49,962	-70.058%
2025-02-21	3.52000	3.669600	3.462400	3.60000	+1.466%	23,555	-71.389%
2025-02-20	3.60000	3.743200	3.386400	3.54800	+3.140%	64,679	-70.970%
2025-02-19	3.65600	3.760000	3.371200	3.44000	-7.725%	78,157	-70.058%
2025-02-18	3.75200	3.960800	3.604800	3.72800	-3.719%	120,120	-72.371%
2025-02-14	4.48000	4.496000	3.536000	3.87200	-15.088%	197,114	-73.399%
2025-02-13	4.43120	4.604800	4.264000	4.56000	-0.175%	390,649	-77.412%
2025-02-12	4.39360	4.640000	4.132000	4.56800	+4.045%	99,333	-77.452%
2025-02-11	4.30880	4.640000	4.164800	4.39040	-1.295%	71,236	-76.540%
2025-02-10	4.54400	4.544000	4.240000	4.44800	+4.906%	84,991	-76.844%
2025-02-07	4.40000	4.560000	4.169600	4.24000	-6.327%	38,628	-75.708%
2025-02-06	4.48000	4.612800	4.296000	4.52640	-2.043%	117,745	-77.245%
2025-02-05	5.04800	5.480000	4.480000	4.62080	+0.873%	449,418	-77.709%
2025-02-04	4.62480	4.792000	4.448000	4.58080	-6.100%	99,838	-77.515%
2025-02-03	4.68720	4.916800	4.437600	4.87840	+6.608%	66,511	-78.887%
2025-01-31	4.57200	4.952000	4.400000	4.57600	-2.389%	166,307	-77.491%
2025-01-30	4.80000	5.488000	4.576000	4.68800	+6.545%	304,296	-78.029%
2025-01-29	4.43920	4.734400	4.156000	4.40000	-7.047%	230,150	-76.591%
2025-01-28	4.15760	5.964000	4.000000	4.73360	+17.168%	2,124,576	-78.241%
2025-01-27	4.45440	4.559200	3.944000	4.04000	-14.407%	72,215	-74.505%
2025-01-24	4.94160	5.040000	4.539200	4.72000	-1.667%	127,275	-78.178%
2025-01-23	4.04800	4.952000	3.920000	4.80000	+21.556%	405,538	-78.542%
2025-01-22	4.16000	4.200000	3.948800	3.94880	-4.341%	46,024	-73.916%
2025-01-21	4.19840	4.240000	3.840000	4.12800	+2.707%	113,296	-75.048%
2025-01-17	4.49760	4.497600	3.440000	4.01920	-10.382%	189,915	-74.373%
2025-01-16	3.74080	4.704000	3.680000	4.48480	+10.725%	615,288	-77.034%
2025-01-15	4.08320	6.538400	3.703200	4.05040	-2.240%	3,789,353	-74.570%
2025-01-14	3.99440	4.237600	3.916000	4.14320	+6.236%	92,494	-75.140%
2025-01-13	4.18800	4.239200	3.456000	3.90000	-13.410%	103,986	-73.590%
2025-01-10	3.75200	4.680000	3.380000	4.50400	+13.280%	381,508	-77.131%
2025-01-08	4.17680	4.320000	3.760000	3.97600	-0.201%	183,150	-74.095%
2025-01-07	4.48000	4.480000	3.760000	3.98400	-10.592%	272,120	-74.147%
2025-01-06	4.08000	5.200000	3.920000	4.45600	-3.550%	596,216	-76.885%
2025-01-03	3.52000	4.960000	3.280000	4.62000	+39.493%	1,315,263	-77.706%
2025-01-02	3.03120	3.520000	2.888000	3.31200	+10.400%	214,617	-68.901%
2024-12-31	2.97920	3.080400	2.840000	3.00000	+0.806%	22,520	-65.667%
2024-12-30	2.98080	3.184000	2.800800	2.97600	-1.326%	38,259	-65.390%
2024-12-27	2.88000	3.183200	2.712000	3.01600	+4.432%	65,138	-65.849%
2024-12-26	2.83360	2.888000	2.736000	2.88800	+3.143%	12,821	-64.335%
2024-12-24	2.80000	2.952000	2.800000	2.80000	+2.279%	3,343	-63.214%
2024-12-23	2.89520	3.017300	2.720000	2.73760	-4.944%	15,029	-62.376%
2024-12-20	2.75120	2.956800	2.560000	2.88000	-2.703%	21,908	-64.236%
2024-12-19	2.89680	3.027200	2.720000	2.96000	-7.035%	63,750	-65.203%
2024-12-18	3.20000	3.200000	2.880000	3.18400	-9.339%	97,888	-67.651%
2024-12-17	3.04000	4.000000	2.928000	3.51200	+29.118%	225,959	-70.672%
2024-12-16	3.20000	4.640000	2.488800	2.72000	-12.999%	1,372,593	-62.132%
2024-12-13	3.27200	3.331200	3.123200	3.12640	+0.205%	15,797	-67.055%
2024-12-12	3.20400	3.440000	3.040800	3.12000	-2.743%	12,081	-66.987%
2024-12-11	3.32160	3.440000	3.187200	3.20800	-6.308%	23,238	-67.893%
2024-12-10	3.60000	3.600000	3.284800	3.42400	-7.239%	41,427	-69.918%
2024-12-09	3.78080	3.780800	3.527200	3.69120	-1.767%	11,347	-72.096%
2024-12-06	3.99200	4.000000	3.680000	3.75760	-1.116%	6,010	-72.589%
2024-12-05	3.79920	4.071200	3.776000	3.80000	+0.211%	5,786	-72.895%
2024-12-04	3.89360	3.920000	3.768000	3.79200	-3.462%	6,821	-72.838%
2024-12-03	3.97200	3.992000	3.760000	3.92800	-1.603%	3,777	-73.778%
2024-12-02	4.06400	4.064000	3.920000	3.99200	+1.320%	4,317	-74.198%
2024-11-29	3.90240	4.042400	3.840000	3.94000	+0.943%	7,488	-73.858%
2024-11-27	4.06400	4.064800	3.620000	3.90320	-3.957%	16,166	-73.611%
2024-11-26	3.84000	4.154400	3.600000	4.06400	+8.085%	29,412	-74.656%
2024-11-25	3.78080	3.920000	3.604000	3.76000	+2.063%	6,484	-72.606%
2024-11-22	3.69840	3.840000	3.607200	3.68400	+0.022%	5,625	-72.041%
2024-11-21	3.58240	3.800000	3.520000	3.68320	+1.589%	8,446	-72.035%
2024-11-20	3.60000	3.782400	3.400000	3.62560	+0.666%	8,439	-71.591%
2024-11-19	3.86400	3.920000	3.600000	3.60160	-5.420%	6,731	-71.402%
2024-11-18	4.00000	4.000000	3.680000	3.80800	-2.857%	7,258	-72.952%
2024-11-15	4.00000	4.154400	3.760000	3.92000	-3.827%	8,416	-73.724%
2024-11-14	3.60800	4.160000	3.600000	4.07600	+12.472%	21,528	-74.730%
2024-11-13	3.61600	3.988000	3.505600	3.62400	-9.036%	32,411	-71.578%
2024-11-12	3.76000	4.160000	3.457600	3.98400	+5.957%	137,825	-74.147%
2024-11-11	3.40000	3.760000	3.386400	3.76000	+6.818%	13,746	-72.606%
2024-11-08	3.68000	3.696000	3.360000	3.52000	-4.139%	11,954	-70.739%
2024-11-07	3.64000	3.760000	3.520000	3.67200	+3.123%	8,832	-71.950%
2024-11-06	3.68000	3.680000	3.520000	3.56080	-1.089%	9,032	-71.074%
2024-11-05	3.56720	3.680000	3.456000	3.60000	-2.174%	7,088	-71.389%
2024-11-04	3.68000	3.840000	3.600000	3.68000	+0.218%	5,214	-72.011%
2024-11-01	3.96000	4.018400	3.520000	3.67200	-10.000%	33,214	-71.950%
2024-10-31	4.00000	4.440000	3.680000	4.08000	+2.000%	87,580	-74.755%
2024-10-30	4.31920	4.320000	3.969600	4.00000	-7.407%	5,630	-74.250%
2024-10-29	4.24800	4.552000	4.240000	4.32000	+0.019%	9,632	-76.157%
2024-10-28	4.44000	4.440000	4.168000	4.31920	-3.589%	3,730	-76.153%
2024-10-25	4.48000	4.536000	4.118400	4.48000	+3.742%	6,437	-77.009%
2024-10-24	4.22080	4.559200	3.920800	4.31840	+2.351%	24,018	-76.149%
2024-10-23	3.93440	4.452000	3.844800	4.21920	+4.024%	10,704	-75.588%
2024-10-22	3.84000	4.239200	3.840000	4.05600	-2.481%	29,401	-74.606%
2024-10-21	4.08000	4.195100	3.840000	4.15920	+1.941%	18,245	-75.236%
2024-10-18	4.08000	4.760000	3.725600	4.08000	+18.605%	105,700	-74.755%
2024-10-17	3.57360	3.680000	3.440000	3.44000	-2.494%	139,813	-70.058%
2024-10-16	3.59920	3.819200	3.520000	3.52800	-2.713%	5,555	-70.805%
2024-10-15	3.68000	3.840000	3.520000	3.62640	+3.023%	7,950	-71.597%
2024-10-14	3.52000	3.760000	3.520000	3.52000	+0.917%	4,883	-70.739%
2024-10-11	3.56000	3.600000	3.448000	3.48800	-2.132%	4,578	-70.470%
2024-10-10	3.57200	3.608500	3.560000	3.56400	-3.152%	2,998	-71.100%
2024-10-09	3.56000	3.760000	3.560000	3.68000	+0.043%	1,113	-72.011%
2024-10-08	3.67840	3.680000	3.560000	3.67840	+0.833%	1,080	-71.999%
2024-10-07	3.84000	3.840000	3.648000	3.64800	-3.287%	5,471	-71.765%
2024-10-04	3.86400	3.864000	3.680000	3.77200	+2.500%	3,119	-72.694%
2024-10-03	3.67200	3.864000	3.616000	3.68000	+1.973%	3,495	-72.011%
2024-10-02	3.60000	3.688800	3.599200	3.60880	+0.267%	2,040	-71.459%
2024-10-01	3.76000	3.823500	3.520000	3.59920	-4.277%	4,724	-71.383%
2024-09-30	3.60000	3.760000	3.566400	3.76000	0.000%	4,366	-72.606%
2024-09-27	3.90400	4.000000	3.760000	3.76000	0.000%	1,093	-72.606%
2024-09-26	3.88000	4.000000	3.760000	3.76000	0.000%	1,065	-72.606%
2024-09-25	3.84000	3.841600	3.760000	3.76000	-3.053%	2,376	-72.606%
2024-09-24	3.90560	3.999200	3.688000	3.87840	+5.323%	1,325	-73.443%
2024-09-23	3.84800	4.000000	3.680000	3.68240	-1.011%	9,599	-72.029%
2024-09-20	4.04000	4.159200	3.720000	3.72000	-3.326%	3,593	-72.312%
2024-09-19	3.92000	4.116000	3.840000	3.84800	-2.236%	5,287	-73.233%
2024-09-18	4.20400	4.320000	3.936000	3.93600	-9.225%	4,191	-73.831%
2024-09-17	4.40000	4.400000	4.160800	4.33600	+5.284%	1,911	-76.245%
2024-09-16	4.00000	4.319200	4.000000	4.11840	+0.744%	2,254	-74.990%
2024-09-13	4.53600	4.559200	4.081600	4.08800	-3.585%	2,274	-74.804%
2024-09-12	4.36800	4.368000	4.240000	4.24000	-0.507%	660	-75.708%
2024-09-11	4.32000	4.400000	4.000000	4.26160	-3.145%	8,099	-75.831%
2024-09-10	4.28000	4.400000	4.280000	4.40000	-2.135%	747	-76.591%
2024-09-09	4.55920	4.559200	4.276000	4.49600	-1.386%	1,974	-77.091%
2024-09-06	4.62320	4.623200	4.404000	4.55920	+3.533%	798	-77.408%
2024-09-05	4.16930	4.639200	4.160000	4.40360	+2.257%	1,031	-76.610%
2024-09-04	4.52160	4.521600	4.306400	4.30640	-6.056%	677	-76.082%
2024-09-03	4.64000	4.640000	4.328000	4.58400	+5.331%	2,731	-77.531%
2024-08-30	4.34320	4.430400	4.160000	4.35200	0.000%	1,220	-76.333%
2024-08-29	4.17760	4.480000	4.002400	4.35200	+4.515%	1,473	-76.333%
2024-08-28	4.16000	4.368800	4.000000	4.16400	-5.518%	3,112	-75.264%
2024-08-27	4.68000	4.680000	4.080000	4.40720	+0.164%	11,212	-76.629%
2024-08-26	4.24000	4.400000	4.200000	4.40000	+3.189%	41,019	-76.591%
2024-08-23	4.32000	4.400000	4.264000	4.26400	-2.202%	1,198	-75.844%
2024-08-22	4.17440	4.399200	4.174400	4.36000	-0.909%	581	-76.376%
2024-08-21	4.40000	4.400000	4.240800	4.40000	+0.917%	1,943	-76.591%
2024-08-20	4.03120	4.800000	3.920000	4.36000	+12.371%	3,412	-76.376%
2024-08-19	3.98960	4.176800	3.764800	3.88000	+3.148%	3,148	-73.454%
2024-08-16	3.92000	4.160000	3.761600	3.76160	-4.625%	1,615	-72.618%
2024-08-15	4.00000	4.240000	3.760000	3.94400	+1.649%	3,734	-73.884%
2024-08-14	3.73600	4.000000	3.608000	3.88000	+2.062%	3,239	-73.454%
2024-08-13	4.15840	4.158400	3.800800	3.80160	-4.019%	476	-72.906%
2024-08-12	3.60000	4.304000	3.599200	3.96080	-9.818%	2,996	-73.995%
2024-08-09	4.12400	4.640000	3.760800	4.39200	+1.667%	4,773	-76.548%

.dark-mode .nP8vZq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nP8vZq{ color: #333333; background-color: white; border: 2px solid #333333; }YCBDcbdMD, Inc. Common Stockstock NYSEAMERICAN

YCBD
cbdMD, Inc. Common Stock
stock NYSEAMERICAN