ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

cbdMD, Inc. Common Stock (NY:YCBD)

1.010 UNCHANGED
Official Closing Price Updated: 8:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2026 0.8700 0.8962 0.8060 0.8120 390,986 -0.10(-11.43%)
Feb 27, 2026 0.9700 1.022 0.8702 0.9168 270,525 -0.07(-7.34%)
Feb 26, 2026 0.9699 1.080 0.9500 0.9894 447,869 +0.01(+0.96%)
Feb 25, 2026 0.9336 1.040 0.9001 0.9800 425,214 +0.05(+4.97%)
Feb 24, 2026 0.9100 0.9600 0.8734 0.9336 571,961 +0.02(+1.85%)
Feb 23, 2026 0.9323 0.9397 0.8756 0.9166 184,128 -0.03(-3.51%)
Feb 20, 2026 0.9200 0.9499 0.8552 0.9499 579,161 +0.04(+4.27%)
Feb 19, 2026 0.7181 0.9409 0.7010 0.9110 1,029,075 +0.19(+25.93%)
Feb 18, 2026 0.7300 0.7800 0.7071 0.7234 876,098 -0.05(-6.83%)
Feb 17, 2026 0.7370 0.8461 0.7136 0.7764 1,739,601 +0.08(+10.72%)
Feb 13, 2026 0.6850 0.7951 0.6850 0.7012 1,098,484 +0.02(+2.36%)
Feb 12, 2026 0.7600 0.7780 0.6801 0.6850 740,226 -0.07(-9.12%)
Feb 11, 2026 0.8000 0.8850 0.7402 0.7537 660,875 -0.06(-7.05%)
Feb 10, 2026 0.8700 0.8794 0.7800 0.8109 481,501 -0.04(-4.86%)
Feb 09, 2026 0.9250 0.9250 0.8200 0.8523 495,085 -0.07(-7.65%)
Feb 06, 2026 0.9282 0.9596 0.8695 0.9229 673,884 -0.02(-2.21%)
Feb 05, 2026 0.9300 1.000 0.8807 0.9438 401,536 +0.00(+0.38%)
Feb 04, 2026 0.9284 0.9402 0.8605 0.9402 306,160 -0.01(-0.55%)
Feb 03, 2026 0.8700 0.9500 0.8200 0.9454 597,744 +0.08(+8.77%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.