NYSEAMERICAN : YCBD

cbdMD, Inc. — Price history

Healthcare · Drug Manufacturers - Specialty & Generic · United States

Last price 0.3827 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 4.29M

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

cbdMD, Inc. (YCBD) closed at 0.4035 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	0.4	0.418	0.3721	0.4035	292,470	+5.44%
2026-10-30	0.3763	0.3979	0.37	0.3827	48,344	-1.34%
2026-10-29	0.3592	0.4049	0.3592	0.3879	161,237	+4.56%
2026-10-28	0.35	0.3749	0.35	0.371	41,355	+0.27%
2026-10-27	0.359	0.3799	0.3552	0.37	31,311	+1.43%
2026-10-26	0.355	0.3689	0.3461	0.3648	42,557	+0.61%
2026-10-23	0.36	0.3781	0.355	0.3626	66,440	-2.74%
2026-10-22	0.3724	0.3855	0.3622	0.3728	74,630	-1.61%
2026-10-21	0.3759	0.3863	0.36	0.3789	74,770	-2.17%
2026-10-20	0.3579	0.3873	0.353	0.3873	75,554	+11.26%
2026-10-19	0.349	0.3736	0.3356	0.3481	35,639	-2.22%
2026-10-16	0.3698	0.3698	0.335	0.356	60,535	-1.08%
2026-10-15	0.342	0.3679	0.342	0.3599	68,676	+1.95%
2026-10-14	0.3443	0.3725	0.335	0.353	105,607	-0.56%
2026-10-13	0.3589	0.3644	0.33	0.355	199,668	-0.34%
2026-10-12	0.381	0.412	0.3562	0.3562	254,386	-8.64%
2026-10-09	0.3998	0.3998	0.3805	0.3899	45,641	-1.24%
2026-10-08	0.3998	0.4099	0.38	0.3948	74,017	-3.00%
2026-10-07	0.405	0.41	0.394	0.407	75,336	-0.25%
2026-10-06	0.4304	0.4304	0.405	0.408	127,815	-5.01%
2026-10-05	0.4558	0.4558	0.4295	0.4295	74,114	-5.81%
2026-10-02	0.4502	0.46	0.4502	0.456	28,897	+1.22%
2026-10-01	0.45	0.46	0.44	0.4505	41,929	-0.55%
2026-09-30	0.47	0.47	0.4408	0.453	86,531	-3.41%
2026-09-29	0.4564	0.47	0.451	0.469	59,437	+1.19%
2026-09-28	0.4631	0.4715	0.45	0.4635	76,512	-0.96%
2026-09-25	0.448	0.4699	0.448	0.468	36,766	+1.96%
2026-09-24	0.4449	0.4599	0.425	0.459	149,957	+0.35%
2026-09-23	0.465	0.4721	0.4402	0.4574	359,573	-8.52%
2026-09-22	0.432	0.5	0.41	0.5	2,285,140	+13.64%
2026-09-21	0.45	0.4602	0.4311	0.44	232,918	-2.24%
2026-09-18	0.511	0.58	0.45	0.4501	4,512,349	-9.98%
2026-09-17	0.4744	0.5125	0.4602	0.5	267,167	+7.30%
2026-09-16	0.4611	0.4787	0.455	0.466	42,731	+1.29%
2026-09-15	0.471	0.4766	0.46	0.4601	112,486	-3.57%
2026-09-14	0.4765	0.4826	0.4765	0.4771	21,675	-1.06%
2026-09-11	0.4751	0.4919	0.4751	0.4822	12,438	+0.88%
2026-09-10	0.48	0.5	0.475	0.478	68,237	-2.83%
2026-09-09	0.486	0.505	0.4745	0.4919	70,945	-1.56%
2026-09-08	0.4744	0.4998	0.4744	0.4997	34,318	+5.07%
2026-09-04	0.4796	0.4999	0.4746	0.4756	83,685	-1.12%
2026-09-03	0.481	0.4902	0.4521	0.481	317,048	-3.76%
2026-09-02	0.4777	0.5149	0.4752	0.4998	1,729,568	-0.02%
2026-09-01	0.4951	0.51	0.491	0.4999	113,474	+2.02%
2026-08-31	0.4977	0.52	0.49	0.49	78,169	-2.00%
2026-08-28	0.5139	0.5139	0.48	0.5	153,727	+0.58%
2026-08-27	0.5201	0.53	0.4971	0.4971	36,667	-4.42%
2026-08-26	0.5148	0.5319	0.5101	0.5201	20,851	+0.41%
2026-08-25	0.489	0.533	0.489	0.518	191,896	+6.15%
2026-08-24	0.4924	0.5185	0.488	0.488	51,873	-4.11%
2026-08-21	0.4854	0.52	0.4854	0.5089	140,862	+0.77%
2026-08-20	0.4899	0.505	0.4801	0.505	37,921	+3.06%
2026-08-19	0.4998	0.5099	0.485	0.49	137,380	+4.26%
2026-08-18	0.49	0.4905	0.47	0.47	42,135	-1.05%
2026-08-17	0.5	0.5	0.469	0.475	100,469	-4.19%
2026-08-14	0.5645	0.58	0.487	0.4958	496,398	-12.26%
2026-08-13	0.59	0.61	0.56	0.565	187,493	-5.52%
2026-08-12	0.5845	0.62	0.5724	0.598	196,589	+2.22%
2026-08-11	0.5664	0.59	0.551	0.585	175,793	+3.36%
2026-08-10	0.5609	0.585	0.5344	0.566	365,515	+0.18%
2026-08-07	0.56	0.5892	0.56	0.565	105,794	-0.12%
2026-08-06	0.57	0.5889	0.56	0.5657	81,005	-4.12%
2026-08-05	0.57	0.59	0.57	0.59	54,519	+5.73%
2026-08-04	0.557	0.5843	0.5401	0.558	337,852	-2.02%
2026-08-03	0.509	0.5729	0.5	0.5695	380,774	+12.35%
2026-07-31	0.48	0.5343	0.48	0.5069	161,177	+7.62%
2026-07-30	0.49	0.4999	0.465	0.471	266,359	-3.68%
2026-07-29	0.51	0.51	0.4701	0.489	148,364	-2.20%
2026-07-28	0.53	0.53	0.49	0.5	174,864	-3.85%
2026-07-27	0.5425	0.5498	0.5	0.52	171,027	-3.35%
2026-07-24	0.5809	0.5873	0.52	0.538	340,637	-6.65%
2026-07-23	0.5656	0.5893	0.56	0.5763	110,126	+0.05%
2026-07-22	0.57	0.58	0.5651	0.576	72,528	+0.56%
2026-07-21	0.5695	0.5839	0.56	0.5728	34,825	+0.58%
2026-07-20	0.591	0.5915	0.55	0.5695	154,395	-0.07%
2026-07-17	0.64	0.64	0.5602	0.5699	230,729	-7.63%
2026-07-16	0.642	0.642	0.5821	0.617	548,279	-3.59%
2026-07-15	0.6632	0.7	0.6254	0.64	290,840	-2.69%
2026-07-14	0.69	0.7	0.655	0.6577	196,322	-3.56%
2026-07-13	0.7903	0.8195	0.62	0.682	917,330	-13.37%
2026-07-10	0.8111	0.82	0.78	0.7873	197,764	-2.80%
2026-07-09	0.7556	0.82	0.7556	0.81	245,745	+8.00%
2026-07-08	0.729	0.7807	0.6934	0.75	261,855	+1.64%
2026-07-07	0.7	0.7398	0.685	0.7379	251,990	+3.64%
2026-07-06	0.685	0.7135	0.6825	0.712	87,117	+3.94%
2026-07-02	0.68	0.685	0.67	0.685	72,398	+0.75%
2026-07-01	0.68	0.6967	0.66	0.6799	106,645	+1.03%
2026-06-30	0.68	0.7	0.66	0.673	121,930	-3.86%
2026-06-29	0.7	0.71	0.6611	0.7	264,387	+0.70%
2026-06-26	0.7	0.74	0.69	0.6951	227,022	-1.12%
2026-06-25	0.6839	0.7299	0.6525	0.703	448,298	+6.34%
2026-06-24	0.697	0.7	0.65	0.6611	109,671	-0.74%
2026-06-23	0.707	0.707	0.6642	0.666	71,024	-3.49%
2026-06-22	0.6984	0.7199	0.69	0.6901	54,688	-4.15%
2026-06-18	0.6716	0.72	0.67	0.72	144,998	+4.80%
2026-06-17	0.689	0.69	0.6601	0.687	63,000	+2.84%
2026-06-16	0.6753	0.69	0.66	0.668	107,722	-0.30%
2026-06-15	0.693	0.7199	0.67	0.67	85,410	-2.32%
2026-06-12	0.698	0.6981	0.6701	0.6859	92,595	-1.73%
2026-06-11	0.6932	0.7068	0.68	0.698	77,163	+0.87%
2026-06-10	0.69	0.7242	0.69	0.692	102,614	-3.22%
2026-06-09	0.7113	0.74	0.69	0.715	193,310	-0.69%
2026-06-08	0.7201	0.7332	0.7004	0.72	128,397	-0.48%
2026-06-05	0.76	0.79	0.715	0.7235	324,915	-3.53%
2026-06-04	0.7076	0.7565	0.7	0.75	195,013	+7.13%
2026-06-03	0.74	0.7498	0.7	0.7001	213,657	-6.65%
2026-06-02	0.785	0.7999	0.7477	0.75	122,117	-4.82%
2026-06-01	0.785	0.7986	0.76	0.788	70,476	-0.51%
2026-05-29	0.81	0.8233	0.766	0.792	237,846	-4.12%
2026-05-28	0.7527	0.8599	0.742	0.826	606,875	+7.97%
2026-05-27	0.75	0.7656	0.7421	0.765	40,066	+0.66%
2026-05-26	0.747	0.7635	0.7351	0.76	106,314	-0.12%
2026-05-22	0.7556	0.7657	0.7301	0.7609	120,461	-2.32%
2026-05-21	0.7403	0.78	0.7203	0.779	132,977	+4.14%
2026-05-20	0.7275	0.7675	0.6997	0.748	356,228	-0.27%
2026-05-19	0.7511	0.7546	0.7231	0.75	118,503	-2.60%
2026-05-18	0.7526	0.77	0.7315	0.77	121,799	+0.36%
2026-05-15	0.78	0.7939	0.7102	0.7672	332,257	-5.32%
2026-05-14	0.8092	0.82	0.7816	0.8103	247,709	+1.82%
2026-05-13	0.7684	0.81	0.76	0.7958	275,805	+1.48%