Dark

YCBD
cbdMD, Inc. Common Stock
stock NYSEAMERICAN

At Close

Sep 21, 2026 9:51:32 AM EDT

0.4500USD-0.022%(-0.0001)232,918

0.3900Bid 0.5400Ask 0.1500Spread

Pre-market

Sep 21, 2026 9:03:30 AM EDT

0.4500USD-0.022%(-0.0001)5,631

After-hours

Sep 21, 2026 4:10:30 PM EDT

0.4400USD-2.222%(-0.0100)1

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	0.450000	0.450000	0.450000	0.45000	-0.022%	232,918	0.000%
2026-09-18	0.511000	0.580000	0.450000	0.45010	-9.980%	4,635,508	-0.022%
2026-09-17	0.474401	0.512500	0.460201	0.50000	+7.296%	787,790	-10.000%
2026-09-16	0.461100	0.478699	0.455000	0.46600	+1.293%	48,782	-3.433%
2026-09-15	0.471000	0.476600	0.460000	0.46005	-3.574%	112,489	-2.185%
2026-09-14	0.476500	0.482600	0.476500	0.47710	-1.058%	22,704	-5.680%
2026-09-11	0.475100	0.491900	0.475100	0.48220	+0.879%	13,286	-6.678%
2026-09-10	0.480000	0.500000	0.475000	0.47800	-2.826%	71,618	-5.858%
2026-09-09	0.486000	0.505000	0.474501	0.49190	-1.561%	71,766	-8.518%
2026-09-08	0.474400	0.499800	0.474400	0.49970	+5.067%	34,357	-9.946%
2026-09-04	0.479600	0.499900	0.474600	0.47560	-1.123%	83,692	-5.383%
2026-09-03	0.481000	0.490200	0.452100	0.48100	-3.762%	358,746	-6.445%
2026-09-02	0.477700	0.514900	0.475200	0.49980	-0.020%	1,812,156	-9.964%
2026-09-01	0.495100	0.510000	0.491000	0.49990	+2.020%	113,480	-9.982%
2026-08-31	0.497700	0.520000	0.490000	0.49000	-2.000%	79,205	-8.163%
2026-08-28	0.513900	0.513900	0.480000	0.50000	+0.583%	153,733	-10.000%
2026-08-27	0.520100	0.530000	0.497100	0.49710	-4.422%	36,956	-9.475%
2026-08-26	0.514800	0.531900	0.510100	0.52010	+0.405%	20,901	-13.478%
2026-08-25	0.489000	0.533000	0.489000	0.51800	+6.148%	191,896	-13.127%
2026-08-24	0.492400	0.518500	0.488000	0.48800	-4.107%	51,903	-7.787%
2026-08-21	0.485400	0.519990	0.485400	0.50890	+0.772%	149,118	-11.574%
2026-08-20	0.489900	0.505000	0.480100	0.50500	+3.061%	38,175	-10.891%
2026-08-19	0.499800	0.509900	0.485000	0.49000	+4.255%	142,391	-8.163%
2026-08-18	0.490000	0.490500	0.470000	0.47000	-1.053%	42,136	-4.255%
2026-08-17	0.500000	0.500000	0.469000	0.47500	-4.186%	100,663	-5.263%
2026-08-14	0.564500	0.580000	0.487000	0.49575	-12.257%	496,992	-9.228%
2026-08-13	0.590000	0.610000	0.560000	0.56500	-5.518%	223,648	-20.354%
2026-08-12	0.584500	0.620000	0.572400	0.59800	+2.222%	203,054	-24.749%
2026-08-11	0.566400	0.590000	0.551000	0.58500	+3.357%	175,855	-23.077%
2026-08-10	0.560900	0.585000	0.534400	0.56600	+0.177%	365,517	-20.495%
2026-08-07	0.560000	0.589200	0.560000	0.56500	-0.124%	105,825	-20.354%
2026-08-06	0.570000	0.588900	0.560000	0.56570	-4.119%	81,046	-20.453%
2026-08-05	0.570000	0.590000	0.570000	0.59000	+5.735%	54,741	-23.729%
2026-08-04	0.557000	0.584300	0.540100	0.55800	-2.019%	341,882	-19.355%
2026-08-03	0.509000	0.572900	0.500000	0.56950	+12.350%	381,302	-20.983%
2026-07-31	0.480000	0.534300	0.480000	0.50690	+7.622%	161,608	-11.225%
2026-07-30	0.490000	0.499900	0.465000	0.47100	-3.681%	268,063	-4.459%
2026-07-29	0.510000	0.510000	0.470100	0.48900	-2.200%	158,727	-7.975%
2026-07-28	0.530000	0.530000	0.490000	0.50000	-3.846%	176,882	-10.000%
2026-07-27	0.542500	0.549800	0.500000	0.52000	-3.346%	171,627	-13.462%
2026-07-24	0.580900	0.587300	0.520000	0.53800	-6.646%	341,406	-16.357%
2026-07-23	0.565600	0.589300	0.560000	0.57630	+0.052%	110,658	-21.916%
2026-07-22	0.570000	0.580000	0.565050	0.57600	+0.559%	78,587	-21.875%
2026-07-21	0.569500	0.583900	0.560000	0.57280	+0.579%	35,791	-21.439%
2026-07-20	0.591000	0.591500	0.550000	0.56950	-0.070%	154,531	-20.983%
2026-07-17	0.640000	0.640000	0.560200	0.56990	-7.634%	231,770	-21.039%
2026-07-16	0.642000	0.642000	0.582100	0.61700	-3.594%	549,798	-27.066%
2026-07-15	0.663200	0.700000	0.625400	0.64000	-2.691%	290,842	-29.688%
2026-07-14	0.690000	0.700000	0.655000	0.65770	-3.563%	196,903	-31.580%
2026-07-13	0.790300	0.819500	0.620000	0.68200	-13.375%	920,047	-34.018%
2026-07-10	0.811100	0.820000	0.780000	0.78730	-2.802%	207,130	-42.843%
2026-07-09	0.755600	0.820000	0.755600	0.81000	+8.000%	248,835	-44.444%
2026-07-08	0.729000	0.780700	0.693400	0.75000	+1.640%	261,863	-40.000%
2026-07-07	0.700000	0.739800	0.685000	0.73790	+3.638%	254,015	-39.016%
2026-07-06	0.685000	0.713500	0.682500	0.71200	+3.942%	87,118	-36.798%
2026-07-02	0.680000	0.685000	0.670000	0.68500	+0.750%	72,421	-34.307%
2026-07-01	0.680000	0.696700	0.660000	0.67990	+1.025%	106,658	-33.814%
2026-06-30	0.680000	0.700000	0.660000	0.67300	-3.857%	122,972	-33.135%
2026-06-29	0.700000	0.710000	0.661100	0.70000	+0.705%	265,488	-35.714%
2026-06-26	0.700000	0.740000	0.690000	0.69510	-1.124%	233,106	-35.261%
2026-06-25	0.683900	0.729899	0.652501	0.70300	+6.338%	450,479	-35.989%
2026-06-24	0.697000	0.700000	0.650000	0.66110	-0.736%	139,136	-31.932%
2026-06-23	0.707000	0.707000	0.664200	0.66600	-3.492%	75,098	-32.432%
2026-06-22	0.698400	0.719900	0.690000	0.69010	-4.153%	55,627	-34.792%
2026-06-18	0.671600	0.720000	0.670000	0.72000	+4.803%	146,670	-37.500%
2026-06-17	0.689000	0.690000	0.660100	0.68700	+2.844%	64,254	-34.498%
2026-06-16	0.675300	0.690000	0.660000	0.66800	-0.299%	108,053	-32.635%
2026-06-15	0.693000	0.719900	0.670000	0.67000	-2.318%	88,963	-32.836%
2026-06-12	0.698000	0.698100	0.670100	0.68590	-1.734%	93,800	-34.393%
2026-06-11	0.693201	0.706800	0.680000	0.69800	+0.867%	79,926	-35.530%
2026-06-10	0.690000	0.724200	0.690000	0.69200	-3.217%	104,217	-34.971%
2026-06-09	0.711300	0.740000	0.690000	0.71500	-0.694%	195,736	-37.063%
2026-06-08	0.720100	0.733200	0.700400	0.72000	-0.484%	147,058	-37.500%
2026-06-05	0.760000	0.790000	0.714950	0.72350	-3.533%	326,509	-37.802%
2026-06-04	0.707600	0.756500	0.700010	0.75000	+7.128%	204,061	-40.000%
2026-06-03	0.740000	0.749800	0.700000	0.70010	-6.653%	220,521	-35.723%
2026-06-02	0.785000	0.799900	0.747700	0.75000	-4.822%	123,463	-40.000%
2026-06-01	0.785000	0.798600	0.760000	0.78800	-0.505%	70,476	-42.893%
2026-05-29	0.810000	0.823300	0.766000	0.79200	-4.116%	238,614	-43.182%
2026-05-28	0.752700	0.859900	0.742000	0.82600	+7.974%	630,729	-45.521%
2026-05-27	0.750000	0.765551	0.742101	0.76500	+0.658%	40,080	-41.176%
2026-05-26	0.747000	0.763500	0.735100	0.76000	-0.118%	107,410	-40.789%
2026-05-22	0.755600	0.765700	0.730100	0.76090	-2.323%	134,655	-40.860%
2026-05-21	0.740300	0.780000	0.720300	0.77900	+4.144%	132,116	-42.234%
2026-05-20	0.727500	0.767501	0.699700	0.74800	-0.267%	360,396	-39.840%
2026-05-19	0.751100	0.754600	0.723100	0.75000	-2.597%	131,855	-40.000%
2026-05-18	0.752600	0.770000	0.731500	0.77000	+0.365%	122,936	-41.558%
2026-05-15	0.780000	0.793900	0.710200	0.76720	-5.319%	332,257	-41.345%
2026-05-14	0.809200	0.820000	0.781600	0.81030	+1.822%	247,710	-44.465%
2026-05-13	0.768400	0.810000	0.760000	0.79580	+1.479%	275,805	-43.453%
2026-05-12	0.800800	0.800800	0.741000	0.78420	-2.970%	305,040	-42.617%
2026-05-11	0.823200	0.825400	0.767400	0.80820	-3.786%	348,043	-44.321%
2026-05-08	0.860100	0.860100	0.800100	0.84000	-3.448%	194,535	-46.429%
2026-05-07	0.910000	0.910000	0.810000	0.87000	-4.668%	248,174	-48.276%
2026-05-06	0.850000	0.924800	0.817600	0.91260	+7.365%	633,472	-50.690%
2026-05-05	0.834000	0.855000	0.788500	0.85000	-0.689%	518,818	-47.059%
2026-05-04	0.829300	0.860000	0.794800	0.85590	-1.621%	574,598	-47.424%
2026-05-01	0.837100	0.870000	0.790100	0.87000	+0.138%	1,448,769	-48.276%
2026-04-30	0.842700	0.875000	0.782400	0.86880	+0.150%	564,191	-48.204%
2026-04-29	0.900000	0.900000	0.750600	0.86750	-4.670%	1,330,136	-48.127%
2026-04-28	0.931600	1.030000	0.871600	0.91000	-6.186%	1,281,434	-50.549%
2026-04-27	0.981300	1.020000	0.915000	0.97000	-3.960%	1,281,988	-53.608%
2026-04-24	1.010000	1.060000	0.920100	1.01000	0.000%	2,776,362	-55.446%
2026-04-23	1.200000	1.270000	0.933200	1.01000	+8.602%	37,945,081	-55.446%
2026-04-22	0.844300	1.190000	0.727500	0.93000	+10.150%	25,023,378	-51.613%
2026-04-21	0.810000	0.844300	0.800000	0.84430	+4.493%	174,300	-46.701%
2026-04-20	0.794800	0.880100	0.794800	0.80800	+2.278%	211,023	-44.307%
2026-04-17	0.744300	0.800000	0.700300	0.79000	+5.756%	222,320	-43.038%
2026-04-16	0.780000	0.782500	0.685000	0.74700	-4.108%	173,729	-39.759%
2026-04-15	0.711000	0.779800	0.711000	0.77900	+7.005%	388,315	-42.234%
2026-04-14	0.731300	0.764000	0.710000	0.72800	-2.282%	213,695	-38.187%
2026-04-13	0.670000	0.750000	0.660000	0.74500	+9.543%	185,174	-39.597%
2026-04-10	0.672800	0.712500	0.654300	0.68010	+4.007%	203,045	-33.833%
2026-04-09	0.700000	0.744400	0.630000	0.65390	-6.586%	471,648	-31.182%
2026-04-08	0.729000	0.753000	0.700000	0.70000	-2.098%	139,215	-35.714%
2026-04-07	0.725500	0.750000	0.680000	0.71500	-2.068%	371,699	-37.063%
2026-04-06	0.733000	0.768600	0.720000	0.73010	-0.396%	200,888	-38.365%
2026-04-02	0.700000	0.757900	0.670000	0.73300	+2.374%	589,517	-38.608%
2026-04-01	0.727200	0.775300	0.690000	0.71600	-3.504%	1,054,456	-37.151%
2026-03-31	0.680000	0.743650	0.670000	0.74200	+12.766%	189,082	-39.353%
2026-03-30	0.739000	0.739000	0.633000	0.65800	-8.611%	273,587	-31.611%
2026-03-27	0.732100	0.787300	0.707300	0.72000	-4.900%	355,616	-37.500%
2026-03-26	0.781200	0.819900	0.727300	0.75710	-5.950%	818,165	-40.563%
2026-03-25	0.771400	0.810000	0.760600	0.80500	+4.695%	168,823	-44.099%
2026-03-24	0.763600	0.800000	0.738000	0.76890	+1.065%	205,316	-41.475%
2026-03-23	0.712300	0.793000	0.663000	0.76080	+11.882%	1,179,718	-40.852%
2026-03-20	0.720000	0.720401	0.680000	0.68000	-5.687%	353,792	-33.824%
2026-03-19	0.725000	0.740000	0.681800	0.72100	-1.637%	499,267	-37.587%
2026-03-18	0.752600	0.759900	0.709600	0.73300	-2.604%	280,605	-38.608%
2026-03-17	0.750000	0.790000	0.706600	0.75260	+4.528%	410,596	-40.207%
2026-03-16	0.708400	0.738500	0.700000	0.72000	+1.408%	397,270	-37.500%
2026-03-13	0.715400	0.722900	0.684900	0.71000	-2.740%	311,323	-36.620%
2026-03-12	0.699800	0.738600	0.680000	0.73000	+3.989%	240,614	-38.356%
2026-03-11	0.690000	0.727600	0.690000	0.70200	+4.745%	518,351	-35.897%
2026-03-10	0.731600	0.766900	0.669800	0.67020	-9.445%	544,341	-32.856%
2026-03-09	0.760500	0.784400	0.720000	0.74010	-5.140%	315,380	-39.197%
2026-03-06	0.720000	0.850000	0.672100	0.78020	+9.841%	1,104,546	-42.322%
2026-03-05	0.750000	0.792300	0.688500	0.71030	-7.513%	486,478	-36.646%
2026-03-04	0.773700	0.853300	0.720000	0.76800	-0.389%	930,315	-41.406%
2026-03-03	0.793200	0.819600	0.736400	0.77100	-5.049%	323,641	-41.634%
2026-03-02	0.870000	0.896199	0.806000	0.81200	-11.431%	394,855	-44.581%
2026-02-27	0.970000	1.022500	0.870200	0.91680	-7.338%	270,525	-50.916%
2026-02-26	0.969900	1.080000	0.950000	0.98940	+0.959%	447,874	-54.518%
2026-02-25	0.933600	1.040000	0.900100	0.98000	+4.970%	425,464	-54.082%
2026-02-24	0.909000	0.960000	0.873400	0.93360	+1.855%	572,071	-51.799%
2026-02-23	0.932300	0.939700	0.875600	0.91660	-3.506%	184,289	-50.906%
2026-02-20	0.920000	0.949900	0.855200	0.94990	+4.270%	579,161	-52.627%
2026-02-19	0.718100	0.940921	0.701000	0.91100	+25.933%	1,035,793	-50.604%
2026-02-18	0.730000	0.780000	0.707100	0.72340	-6.826%	876,151	-37.794%
2026-02-17	0.737000	0.846100	0.713600	0.77640	+10.724%	1,786,879	-42.040%
2026-02-13	0.685000	0.795100	0.685000	0.70120	+2.365%	1,098,484	-35.824%
2026-02-12	0.760000	0.778000	0.680100	0.68500	-9.115%	749,671	-34.307%
2026-02-11	0.796600	0.885000	0.740200	0.75370	-7.054%	661,162	-40.295%
2026-02-10	0.870000	0.879400	0.780000	0.81090	-4.857%	481,525	-44.506%
2026-02-09	0.925000	0.925000	0.820000	0.85230	-7.650%	495,661	-47.202%
2026-02-06	0.928200	0.959599	0.869450	0.92290	-2.214%	673,884	-51.241%
2026-02-05	0.930000	1.000000	0.880701	0.94380	+0.383%	404,036	-52.320%
2026-02-04	0.928400	0.940200	0.860500	0.94020	-0.550%	308,338	-52.138%
2026-02-03	0.870400	0.950000	0.820000	0.94540	+8.767%	603,376	-52.401%
2026-02-02	0.990000	1.040000	0.841100	0.86920	-16.423%	1,397,094	-48.228%
2026-01-30	0.762300	1.315000	0.753800	1.04000	+34.890%	25,460,572	-56.731%
2026-01-29	0.754000	0.794300	0.730000	0.77100	+2.255%	406,890	-41.634%
2026-01-28	0.766800	0.818700	0.720100	0.75400	-3.085%	645,128	-40.318%
2026-01-27	0.788700	0.792800	0.750000	0.77800	-2.138%	306,264	-42.159%
2026-01-26	0.836600	0.836600	0.762300	0.79500	-6.349%	278,013	-43.396%
2026-01-23	0.824200	0.868800	0.790700	0.84890	+1.592%	373,930	-46.990%
2026-01-22	0.800000	0.850000	0.782000	0.83560	+5.253%	291,831	-46.146%
2026-01-21	0.785800	0.822000	0.780000	0.79390	-4.465%	328,462	-43.318%
2026-01-20	0.870000	0.893700	0.831000	0.83100	-9.977%	411,554	-45.848%
2026-01-16	1.010000	1.019900	0.907200	0.92310	-8.604%	857,398	-51.251%
2026-01-15	1.050000	1.070000	1.000000	1.01000	-5.607%	787,867	-55.446%
2026-01-14	1.020000	1.070000	1.000000	1.07000	+2.885%	720,255	-57.944%
2026-01-13	1.150000	1.200000	1.010000	1.04000	-10.345%	1,098,522	-56.731%
2026-01-12	1.040000	1.180000	1.030100	1.16000	+8.411%	1,167,203	-61.207%
2026-01-09	1.080000	1.095000	1.030000	1.07000	-0.926%	609,316	-57.944%
2026-01-08	1.080000	1.130000	1.040000	1.08000	-1.818%	1,220,696	-58.333%
2026-01-07	1.120000	1.165000	1.080000	1.10000	-4.348%	1,091,927	-59.091%
2026-01-06	1.100000	1.320000	1.060000	1.15000	+2.679%	1,761,581	-60.870%
2026-01-05	1.130000	1.190000	1.000000	1.12000	-3.448%	2,086,676	-59.821%
2026-01-02	1.320000	1.335300	1.120000	1.16000	-14.074%	1,859,102	-61.207%
2025-12-31	1.430000	1.439900	1.320000	1.35000	-0.735%	1,319,690	-66.667%
2025-12-30	1.400000	1.540000	1.350000	1.36000	0.000%	1,806,099	-66.912%
2025-12-29	1.590000	1.787900	1.360000	1.36000	-19.048%	2,626,719	-66.912%
2025-12-26	1.590000	1.760000	1.580000	1.68000	+5.660%	2,105,537	-73.214%
2025-12-24	1.610000	1.815000	1.550100	1.59000	-4.217%	3,325,255	-71.698%
2025-12-23	1.330000	1.760000	1.320000	1.66000	+21.168%	8,872,796	-72.892%
2025-12-22	1.430000	1.560000	1.310000	1.37000	-9.272%	5,100,090	-67.153%
2025-12-19	1.660000	1.770000	1.370000	1.51000	-21.762%	16,371,990	-70.199%
2025-12-18	2.190000	2.560000	1.640000	1.93000	-14.978%	53,739,659	-76.684%
2025-12-17	2.000000	2.530000	1.920000	2.27000	+58.741%	152,090,208	-80.176%
2025-12-16	1.160000	1.500000	1.100000	1.43000	+19.167%	17,907,137	-68.531%
2025-12-15	1.490000	1.710000	1.100000	1.20000	0.000%	68,124,632	-62.500%
2025-12-12	1.230000	1.490000	0.920800	1.20000	+90.174%	304,264,533	-62.500%
2025-12-11	0.624100	0.632400	0.609900	0.63100	-0.630%	1,874,488	-28.685%
2025-12-10	0.615000	0.648900	0.600000	0.63500	+3.252%	147,652	-29.134%
2025-12-09	0.640000	0.650000	0.611900	0.61500	-3.696%	159,260	-26.829%
2025-12-08	0.607900	0.674300	0.602800	0.63860	+4.689%	368,569	-29.533%
2025-12-05	0.605000	0.639000	0.600000	0.61000	-0.229%	157,356	-26.230%
2025-12-04	0.572000	0.640000	0.570700	0.61140	+3.172%	463,685	-26.398%
2025-12-03	0.577100	0.610000	0.561700	0.59260	-0.403%	212,036	-24.063%
2025-12-02	0.559200	0.609900	0.555050	0.59500	+3.209%	156,008	-24.370%
2025-12-01	0.610800	0.614699	0.551600	0.57650	-6.715%	302,638	-21.943%
2025-11-28	0.530700	0.622575	0.527500	0.61800	+15.277%	693,612	-27.184%
2025-11-26	0.562600	0.840900	0.536100	0.53610	-3.440%	15,939,786	-16.060%
2025-11-25	0.517000	0.599500	0.517000	0.55520	+5.752%	71,003	-18.948%
2025-11-24	0.485000	0.542400	0.482000	0.52500	+11.678%	238,572	-14.286%
2025-11-21	0.542500	0.542500	0.470100	0.47010	-6.671%	127,042	-4.276%
2025-11-20	0.529000	0.560000	0.501300	0.50370	-5.497%	115,295	-10.661%
2025-11-19	0.593000	0.602700	0.510000	0.53300	-11.609%	381,937	-15.572%
2025-11-18	0.590100	0.617600	0.579500	0.60300	+0.166%	69,215	-25.373%
2025-11-17	0.520000	0.678000	0.520000	0.60200	-6.231%	301,639	-25.249%
2025-11-14	0.662000	0.730000	0.610000	0.64200	-13.008%	324,769	-29.907%
2025-11-13	0.765000	0.796200	0.722700	0.73800	-4.663%	115,588	-39.024%
2025-11-12	0.790000	0.802799	0.765200	0.77410	-3.719%	72,725	-41.868%
2025-11-11	0.781000	0.809800	0.770000	0.80400	0.000%	163,798	-44.030%
2025-11-10	0.803000	0.834900	0.760200	0.80400	+0.125%	148,102	-44.030%
2025-11-07	0.770000	0.803000	0.760100	0.80300	+2.949%	116,092	-43.960%
2025-11-06	0.804400	0.810000	0.770000	0.78000	-4.762%	70,467	-42.308%
2025-11-05	0.799000	0.840000	0.799000	0.81900	+1.236%	69,723	-45.055%
2025-11-04	0.791400	0.830000	0.768900	0.80900	-3.805%	139,095	-44.376%
2025-11-03	0.848300	0.876100	0.800000	0.84100	-3.831%	166,466	-46.492%
2025-10-31	0.868000	0.920000	0.850000	0.87450	-0.625%	126,255	-48.542%
2025-10-30	0.944400	0.953110	0.851100	0.88000	-7.368%	256,806	-48.864%
2025-10-29	1.040000	1.040000	0.940000	0.95000	-7.767%	260,930	-52.632%
2025-10-28	1.030000	1.045000	1.000000	1.03000	+0.980%	79,613	-56.311%
2025-10-27	1.080000	1.090000	1.020000	1.02000	-3.774%	129,398	-55.882%
2025-10-24	1.070000	1.085000	1.020000	1.06000	+1.923%	91,479	-57.547%
2025-10-23	0.997400	1.080000	0.990000	1.04000	+4.000%	292,936	-56.731%
2025-10-22	1.070000	1.119900	0.937700	1.00000	-5.660%	450,146	-55.000%
2025-10-21	1.110000	1.169600	1.050100	1.06000	-7.826%	190,707	-57.547%
2025-10-20	1.130000	1.200000	1.130000	1.15000	0.000%	153,514	-60.870%
2025-10-17	1.000000	1.230000	1.000000	1.15000	+9.524%	325,925	-60.870%
2025-10-16	1.200000	1.249900	0.992600	1.05000	-11.765%	619,640	-57.143%
2025-10-15	1.220000	1.400000	1.160000	1.19000	0.000%	961,206	-62.185%
2025-10-14	1.250000	1.300000	1.180000	1.19000	-7.031%	336,820	-62.185%
2025-10-13	1.250000	1.380000	1.230000	1.28000	+4.065%	210,800	-64.844%
2025-10-10	1.430000	1.440000	1.230000	1.23000	-15.172%	707,844	-63.415%
2025-10-09	1.490000	1.610000	1.430100	1.45000	+1.399%	1,237,967	-68.966%
2025-10-08	1.500000	1.510000	1.370000	1.43000	-3.378%	467,574	-68.531%
2025-10-07	1.340000	1.510000	1.280100	1.48000	+13.846%	2,478,706	-69.595%
2025-10-06	1.160000	1.320000	1.130000	1.30000	+12.069%	1,256,387	-65.385%
2025-10-03	1.200000	1.370000	1.130000	1.16000	-1.695%	1,674,960	-61.207%
2025-10-02	1.130000	1.430000	1.130000	1.18000	+3.509%	5,437,055	-61.864%
2025-10-01	1.220000	1.430000	1.100000	1.14000	-5.785%	4,337,256	-60.526%
2025-09-30	1.270000	1.270000	1.050000	1.21000	-12.319%	6,490,174	-62.810%
2025-09-29	0.730000	1.940000	0.721900	1.38000	+121.154%	198,867,551	-67.391%
2025-09-26	0.630000	0.648000	0.600000	0.62400	+3.654%	93,860	-27.885%
2025-09-25	0.660000	0.684100	0.602000	0.60200	-9.975%	76,338	-25.249%
2025-09-24	0.660000	0.699900	0.660000	0.66870	+1.073%	44,784	-32.705%
2025-09-23	0.690000	0.690000	0.661600	0.66160	-3.837%	65,668	-31.983%
2025-09-22	0.660000	0.703000	0.660000	0.68800	+4.623%	72,155	-34.593%
2025-09-19	0.692200	0.719600	0.657600	0.65760	-8.616%	66,746	-31.569%
2025-09-18	0.718000	0.720000	0.692000	0.71960	+4.139%	26,419	-37.465%
2025-09-17	0.700800	0.720000	0.691000	0.69100	-3.626%	28,077	-34.877%
2025-09-16	0.670000	0.750000	0.670000	0.71700	+6.824%	109,734	-37.238%
2025-09-15	0.699000	0.700000	0.670000	0.67120	-1.294%	46,059	-32.956%
2025-09-12	0.699000	0.725000	0.680000	0.68000	-2.718%	52,469	-33.824%
2025-09-11	0.682100	0.730000	0.681600	0.69900	+2.478%	63,370	-35.622%
2025-09-10	0.681000	0.707500	0.681000	0.68210	-4.841%	43,940	-34.027%
2025-09-09	0.710000	0.721600	0.680100	0.71680	+1.243%	55,577	-37.221%
2025-09-08	0.729700	0.730000	0.696001	0.70800	-3.080%	60,221	-36.441%
2025-09-05	0.720250	0.750000	0.690500	0.73050	+1.444%	57,517	-38.398%
2025-09-04	0.725000	0.750000	0.716600	0.72010	-3.974%	50,251	-37.509%
2025-09-03	0.721500	0.760000	0.711000	0.74990	+2.726%	130,268	-39.992%
2025-09-02	0.766700	0.790000	0.726000	0.73000	-1.218%	136,276	-38.356%
2025-08-29	0.740500	0.796900	0.739000	0.73900	-4.645%	143,979	-39.107%
2025-08-28	0.690000	0.780000	0.680200	0.77500	+11.511%	186,636	-41.935%
2025-08-27	0.707900	0.709900	0.690000	0.69500	-2.113%	18,105	-35.252%
2025-08-26	0.710000	0.730000	0.680000	0.71000	+0.724%	28,622	-36.620%
2025-08-25	0.670000	0.750000	0.670000	0.70490	+5.209%	214,503	-36.161%
2025-08-22	0.650000	0.670000	0.610000	0.67000	+4.037%	60,026	-32.836%
2025-08-21	0.650200	0.669000	0.620000	0.64400	-2.424%	93,393	-30.124%
2025-08-20	0.620000	0.730000	0.600000	0.66000	+5.230%	395,690	-31.818%
2025-08-19	0.689800	0.689800	0.590000	0.62720	-7.765%	106,538	-28.253%
2025-08-18	0.762600	0.762600	0.673100	0.68000	-10.077%	149,163	-33.824%
2025-08-15	0.850000	0.899999	0.755000	0.75620	-10.983%	219,618	-40.492%
2025-08-14	0.910000	0.960000	0.838800	0.84950	-6.648%	137,286	-47.028%
2025-08-13	0.947100	0.950000	0.886649	0.91000	-3.643%	104,076	-50.549%
2025-08-12	1.000000	1.010000	0.895000	0.94440	-2.795%	203,452	-52.351%
2025-08-11	0.860000	1.000000	0.860000	0.97155	+10.028%	369,165	-53.682%
2025-08-08	0.820000	0.885000	0.820000	0.88300	+6.405%	148,614	-49.037%
2025-08-07	0.850000	0.878500	0.812000	0.82985	-3.247%	67,293	-45.773%
2025-08-06	0.875400	0.900000	0.839900	0.85770	-2.468%	10,946	-47.534%
2025-08-05	0.880000	0.880000	0.859700	0.87940	-0.011%	27,368	-48.829%
2025-08-04	0.850000	0.909100	0.814900	0.87950	+2.267%	47,454	-48.835%
2025-08-01	0.890000	0.909600	0.850100	0.86000	-4.125%	21,927	-47.674%
2025-07-31	0.890000	0.900000	0.870000	0.89700	+3.103%	29,116	-49.833%
2025-07-30	0.890000	0.970000	0.823200	0.87000	-3.333%	262,982	-48.276%
2025-07-29	0.929900	0.930000	0.874300	0.90000	-1.639%	48,647	-50.000%
2025-07-28	0.960000	0.960000	0.911200	0.91500	-3.684%	22,139	-50.820%
2025-07-25	0.960000	0.960000	0.910000	0.95000	+2.151%	21,482	-52.632%
2025-07-24	0.950000	0.990000	0.900100	0.93000	-2.105%	166,286	-51.613%
2025-07-23	0.960000	0.975000	0.920000	0.95000	+1.096%	85,853	-52.632%
2025-07-22	0.920000	0.980000	0.920000	0.93970	-0.032%	46,321	-52.112%
2025-07-21	0.960000	0.970000	0.933100	0.94000	-2.692%	45,605	-52.128%
2025-07-18	0.949800	0.970000	0.910400	0.96600	+4.320%	30,796	-53.416%
2025-07-17	0.918900	0.965000	0.900200	0.92600	+0.576%	12,341	-51.404%
2025-07-16	0.960000	0.965000	0.911000	0.92070	-4.739%	19,414	-51.124%
2025-07-15	0.960000	0.975000	0.890000	0.96650	+0.677%	46,028	-53.440%
2025-07-14	0.970000	1.010000	0.930700	0.96000	-0.714%	197,378	-53.125%
2025-07-11	0.940000	0.969200	0.921400	0.96690	+3.968%	106,976	-53.460%
2025-07-10	0.940000	0.940000	0.910000	0.93000	-1.064%	33,518	-51.613%
2025-07-09	0.914300	0.940000	0.864800	0.94000	+8.796%	39,593	-52.128%
2025-07-08	0.890000	0.919000	0.864000	0.86400	+0.104%	24,955	-47.917%
2025-07-07	0.850000	0.900000	0.850000	0.86310	+0.360%	8,169	-47.862%
2025-07-03	0.899450	0.919000	0.852926	0.86000	-6.400%	29,120	-47.674%
2025-07-02	0.850000	0.919000	0.840000	0.91880	+6.220%	26,075	-51.023%
2025-07-01	0.920000	0.920000	0.860900	0.86500	-3.005%	23,715	-47.977%
2025-06-30	0.920000	0.958300	0.852000	0.89180	-1.676%	247,557	-49.540%
2025-06-27	0.885600	0.959900	0.843400	0.90700	+3.776%	145,601	-50.386%
2025-06-26	0.870000	1.000000	0.842900	0.87400	+0.460%	238,783	-48.513%
2025-06-25	0.876800	0.930000	0.827800	0.87000	-0.776%	165,737	-48.276%
2025-06-24	0.820000	0.879999	0.820000	0.87680	+6.150%	8,765	-48.677%
2025-06-23	0.820000	0.860001	0.820000	0.82600	+0.732%	10,498	-45.521%
2025-06-20	0.820000	0.920000	0.820000	0.82000	-2.148%	175,825	-45.122%
2025-06-18	0.840000	0.850000	0.810000	0.83800	+1.934%	41,001	-46.301%
2025-06-17	0.830000	0.857000	0.822100	0.82210	-4.173%	35,536	-45.262%
2025-06-16	0.860000	0.905800	0.832100	0.85790	-0.128%	26,485	-47.546%
2025-06-13	0.854800	0.914000	0.830000	0.85900	-0.429%	70,062	-47.614%
2025-06-12	0.870600	0.885700	0.850000	0.86270	-2.188%	58,222	-47.838%
2025-06-11	0.898800	0.928400	0.860500	0.88200	-1.782%	41,309	-48.980%
2025-06-10	0.910000	0.960000	0.820000	0.89800	+0.212%	108,103	-49.889%
2025-06-09	0.978900	0.978900	0.891200	0.89610	-6.226%	79,914	-49.782%
2025-06-06	0.980000	0.980000	0.940000	0.95560	-2.490%	58,960	-52.909%
2025-06-05	0.975500	0.980000	0.940000	0.98000	+1.512%	42,670	-54.082%
2025-06-04	0.930000	0.975500	0.929900	0.96540	-1.440%	109,371	-53.387%
2025-06-03	0.900000	0.980000	0.900000	0.97950	+10.056%	51,244	-54.058%
2025-06-02	0.990000	1.020000	0.890000	0.89000	-10.101%	201,970	-49.438%
2025-05-30	1.010000	1.100000	0.930000	0.99000	+0.010%	314,096	-54.545%
2025-05-29	1.010000	1.010000	0.960400	0.98990	+2.052%	87,285	-54.541%
2025-05-28	0.960600	1.000000	0.941500	0.97000	+0.748%	77,596	-53.608%
2025-05-27	0.900000	1.014100	0.888900	0.96280	+4.686%	207,960	-53.261%
2025-05-23	0.915300	0.930000	0.890000	0.91970	-1.108%	39,123	-51.071%
2025-05-22	0.920000	0.948400	0.900000	0.93000	+2.367%	22,641	-51.613%
2025-05-21	0.950000	0.978000	0.886500	0.90850	-2.834%	150,210	-50.468%
2025-05-20	0.940000	0.979700	0.930000	0.93500	-2.584%	20,118	-51.872%
2025-05-19	0.921500	1.009100	0.910000	0.95980	+1.032%	72,351	-53.115%
2025-05-16	0.970000	1.000000	0.922000	0.95000	-4.040%	53,090	-52.632%
2025-05-15	0.980000	1.030000	0.920000	0.99000	+1.020%	97,615	-54.545%
2025-05-14	1.040000	1.110000	0.890000	0.98000	-2.970%	423,050	-54.082%
2025-05-13	0.925000	1.090000	0.840000	1.01000	+6.316%	472,573	-55.446%
2025-05-12	0.890000	0.950000	0.820600	0.95000	+1.604%	172,184	-52.632%
2025-05-09	0.834200	0.936000	0.800100	0.93500	+8.721%	197,037	-51.872%
2025-05-08	0.880000	0.923749	0.760000	0.86000	-5.495%	214,796	-47.674%
2025-05-07	0.930000	1.050000	0.820000	0.91000	-11.133%	552,750	-50.549%
2025-05-06	1.168800	1.171200	0.932400	1.02400	-29.901%	493,991	-56.055%
2025-05-05	1.448000	1.533600	1.440400	1.46080	-2.769%	44,665	-69.195%
2025-05-02	1.656000	1.656000	1.360000	1.50240	-8.076%	87,511	-70.048%
2025-05-01	1.800000	1.800000	1.518400	1.63440	-6.069%	118,434	-72.467%
2025-04-30	1.967200	1.975200	1.664800	1.74000	-11.908%	118,423	-74.138%
2025-04-29	2.008000	2.008000	1.880000	1.97520	+0.776%	50,666	-77.217%
2025-04-28	2.008000	2.091200	1.856000	1.96000	-6.809%	21,617	-77.041%
2025-04-25	2.040000	2.119200	1.960000	2.10320	+3.098%	9,534	-78.604%
2025-04-24	1.999200	2.040000	1.922400	2.04000	+6.294%	20,289	-77.941%
2025-04-23	1.900800	1.991200	1.840000	1.91920	+0.587%	42,409	-76.553%
2025-04-22	1.840000	2.008000	1.840000	1.90800	+4.194%	33,701	-76.415%
2025-04-21	1.780800	1.920800	1.760000	1.83120	-0.478%	12,526	-75.426%
2025-04-17	1.680000	1.840000	1.680000	1.84000	+6.679%	11,510	-75.543%
2025-04-16	1.840000	1.872000	1.640000	1.72480	-3.750%	37,782	-73.910%
2025-04-15	1.879200	1.992000	1.763200	1.79200	-6.667%	16,275	-74.888%
2025-04-14	1.781600	1.920000	1.660000	1.92000	+9.639%	21,243	-76.563%
2025-04-11	1.600000	1.840000	1.448800	1.75120	-21.259%	111,366	-74.303%
2025-04-10	2.150400	2.240000	2.024000	2.22400	-0.323%	88,926	-79.766%
2025-04-09	1.963200	2.231200	1.888000	2.23120	+10.237%	68,368	-79.831%
2025-04-08	1.808800	2.223200	1.772000	2.02400	+10.000%	238,545	-77.767%
2025-04-07	1.943200	1.961600	1.600000	1.84000	-1.414%	153,047	-75.543%
2025-04-04	1.936000	1.996800	1.760800	1.86640	-10.062%	79,842	-75.889%
2025-04-03	2.256800	2.320000	1.866400	2.07520	-14.474%	112,020	-78.315%
2025-04-02	2.560000	2.640000	2.240000	2.42640	-8.919%	179,158	-81.454%
2025-04-01	2.160000	3.360000	1.862400	2.66400	+44.783%	1,773,050	-83.108%

.dark-mode .B3dzQ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B3dzQ9{ color: #333333; background-color: white; border: 2px solid #333333; }YCBDcbdMD, Inc. Common Stockstock NYSEAMERICAN

YCBD
cbdMD, Inc. Common Stock
stock NYSEAMERICAN