Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

cbdMD, Inc. Common Stock (NY:YCBD)

0.8688 +0.0013 (+0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.8427 0.8750 0.7824 0.8688 560,017 +0.00(+0.15%)
Apr 29, 2026 0.9000 0.9000 0.7506 0.8675 1,330,033 -0.04(-4.67%)
Apr 28, 2026 0.9316 1.030 0.8716 0.9100 1,277,997 -0.06(-6.19%)
Apr 27, 2026 0.9813 1.020 0.9150 0.9700 1,262,216 -0.04(-3.96%)
Apr 24, 2026 1.010 1.060 0.9201 1.010 2,776,363 +0.00(+0.00%)
Apr 23, 2026 1.200 1.270 0.9332 1.010 37,792,120 +0.08(+8.60%)
Apr 22, 2026 0.8443 1.190 0.7275 0.9300 24,386,142 +0.09(+10.15%)
Apr 21, 2026 0.8100 0.8443 0.8000 0.8443 174,222 +0.04(+4.49%)
Apr 20, 2026 0.7948 0.8801 0.7948 0.8080 210,474 +0.02(+2.28%)
Apr 17, 2026 0.7443 0.8000 0.7003 0.7900 222,320 +0.04(+5.76%)
Apr 16, 2026 0.7800 0.7825 0.6850 0.7470 173,470 -0.03(-4.11%)
Apr 15, 2026 0.7110 0.7798 0.7110 0.7790 387,485 +0.05(+7.01%)
Apr 14, 2026 0.7313 0.7640 0.7100 0.7280 213,635 -0.02(-2.28%)
Apr 13, 2026 0.6700 0.7500 0.6600 0.7450 185,174 +0.06(+9.54%)
Apr 10, 2026 0.6728 0.7125 0.6543 0.6801 203,045 +0.03(+4.01%)
Apr 09, 2026 0.7000 0.7444 0.6300 0.6539 471,649 -0.05(-6.59%)
Apr 08, 2026 0.7290 0.7530 0.7000 0.7000 139,156 -0.02(-2.10%)
Apr 07, 2026 0.7300 0.7500 0.6800 0.7150 371,699 -0.02(-2.07%)
Apr 06, 2026 0.7330 0.7686 0.7200 0.7301 200,853 -0.00(-0.40%)
Apr 02, 2026 0.7000 0.7579 0.6700 0.7330 589,518 +0.02(+2.37%)
Apr 01, 2026 0.7272 0.7753 0.6900 0.7160 1,054,298 -0.03(-3.50%)
Mar 31, 2026 0.6800 0.7437 0.6700 0.7420 189,032 +0.08(+12.77%)
Mar 30, 2026 0.7390 0.7390 0.6330 0.6580 270,677 -0.06(-8.61%)
Mar 27, 2026 0.7321 0.7873 0.7073 0.7200 355,616 -0.04(-4.90%)
Mar 26, 2026 0.7812 0.8199 0.7273 0.7571 818,108 -0.05(-5.95%)
Mar 25, 2026 0.7714 0.8100 0.7606 0.8050 166,712 +0.04(+4.70%)
Mar 24, 2026 0.7636 0.8000 0.7380 0.7689 205,314 +0.01(+1.06%)
Mar 23, 2026 0.7123 0.7930 0.6630 0.7608 1,178,719 +0.08(+11.88%)
Mar 20, 2026 0.7200 0.7204 0.6800 0.6800 353,793 -0.04(-5.69%)
Mar 19, 2026 0.7250 0.7400 0.6818 0.7210 499,267 -0.01(-1.64%)
Mar 18, 2026 0.7500 0.7599 0.7096 0.7330 270,444 -0.02(-2.60%)
Mar 17, 2026 0.7500 0.7900 0.7066 0.7526 408,596 +0.03(+4.53%)
Mar 16, 2026 0.7084 0.7385 0.7000 0.7200 392,717 +0.01(+1.41%)
Mar 13, 2026 0.7154 0.7229 0.6849 0.7100 311,323 -0.02(-2.74%)
Mar 12, 2026 0.7000 0.7386 0.6800 0.7300 240,614 +0.03(+3.99%)
Mar 11, 2026 0.6900 0.7276 0.6900 0.7020 518,342 +0.03(+4.74%)
Mar 10, 2026 0.7316 0.7669 0.6698 0.6702 542,706 -0.07(-9.44%)
Mar 09, 2026 0.7605 0.7844 0.7200 0.7401 314,880 -0.04(-5.14%)
Mar 06, 2026 0.7200 0.8500 0.6721 0.7802 1,104,546 +0.07(+9.84%)
Mar 05, 2026 0.7500 0.7923 0.6885 0.7103 485,130 -0.06(-7.51%)
Mar 04, 2026 0.7737 0.8533 0.7200 0.7680 929,743 -0.00(-0.39%)
Mar 03, 2026 0.7932 0.8196 0.7364 0.7710 323,638 -0.04(-5.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.