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)

1.680 +0.090 (+5.66%)
Official Closing Price Updated: 8:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.590 1.760 1.580 1.680 2,105,538 +0.09(+5.66%)
Dec 24, 2025 1.610 1.815 1.550 1.590 3,332,412 -0.07(-4.22%)
Dec 23, 2025 1.330 1.760 1.320 1.660 8,662,030 +0.29(+21.17%)
Dec 22, 2025 1.430 1.560 1.310 1.370 5,019,236 -0.14(-9.27%)
Dec 19, 2025 1.660 1.770 1.370 1.510 16,373,143 -0.42(-21.76%)
Dec 18, 2025 2.190 2.560 1.640 1.930 53,226,288 -0.34(-14.98%)
Dec 17, 2025 2.000 2.530 1.920 2.270 151,519,632 +0.84(+58.74%)
Dec 16, 2025 1.160 1.500 1.100 1.430 17,631,614 +0.23(+19.17%)
Dec 15, 2025 1.490 1.710 1.100 1.200 67,894,136 +0.00(+0.00%)
Dec 12, 2025 1.230 1.490 0.9208 1.200 304,269,376 +0.57(+90.17%)
Dec 11, 2025 0.6241 0.6324 0.6099 0.6310 99,400 -0.00(-0.63%)
Dec 10, 2025 0.6150 0.6489 0.6000 0.6350 147,647 +0.02(+3.25%)
Dec 09, 2025 0.6400 0.6500 0.6119 0.6150 159,260 -0.02(-3.70%)
Dec 08, 2025 0.6079 0.6743 0.6028 0.6386 367,864 +0.03(+4.69%)
Dec 05, 2025 0.6100 0.6390 0.6000 0.6100 157,356 -0.00(-0.23%)
Dec 04, 2025 0.5720 0.6400 0.5707 0.6114 462,575 +0.02(+3.17%)
Dec 03, 2025 0.5771 0.6100 0.5617 0.5926 211,683 -0.00(-0.40%)
Dec 02, 2025 0.5592 0.6099 0.5551 0.5950 155,222 +0.02(+3.21%)
Dec 01, 2025 0.6100 0.6147 0.5516 0.5765 267,411 -0.04(-6.72%)
Nov 28, 2025 0.5307 0.6226 0.5275 0.6180 693,612 +0.08(+15.28%)
Nov 26, 2025 0.5626 0.8409 0.5361 0.5361 15,939,890 -0.02(-3.44%)
Nov 25, 2025 0.5170 0.5995 0.5170 0.5552 71,003 +0.03(+5.75%)
Nov 24, 2025 0.4850 0.5424 0.4820 0.5250 238,532 +0.05(+11.68%)
Nov 21, 2025 0.5425 0.5425 0.4701 0.4701 127,042 -0.03(-6.67%)
Nov 20, 2025 0.5290 0.5600 0.5013 0.5037 114,181 -0.03(-5.50%)
Nov 19, 2025 0.5900 0.6027 0.5100 0.5330 381,922 -0.07(-11.61%)
Nov 18, 2025 0.5901 0.6176 0.5795 0.6030 69,209 +0.00(+0.17%)
Nov 17, 2025 0.5200 0.6780 0.5200 0.6020 301,292 -0.04(-6.23%)
Nov 14, 2025 0.6620 0.7300 0.6100 0.6420 324,769 -0.10(-13.01%)
Nov 13, 2025 0.7600 0.7962 0.7227 0.7380 113,747 -0.04(-4.66%)
Nov 12, 2025 0.7900 0.8028 0.7652 0.7741 72,661 -0.03(-3.72%)
Nov 11, 2025 0.7810 0.8098 0.7700 0.8040 163,797 +0.00(+0.00%)
Nov 10, 2025 0.8030 0.8349 0.7602 0.8040 148,100 +0.00(+0.12%)
Nov 07, 2025 0.7700 0.8030 0.7601 0.8030 116,092 +0.02(+2.95%)
Nov 06, 2025 0.8044 0.8100 0.7700 0.7800 70,340 -0.04(-4.76%)
Nov 05, 2025 0.8000 0.8400 0.7990 0.8190 68,407 +0.01(+1.24%)
Nov 04, 2025 0.7914 0.8300 0.7689 0.8090 138,668 -0.03(-3.80%)
Nov 03, 2025 0.8483 0.8761 0.8000 0.8410 147,367 -0.03(-3.83%)
Oct 31, 2025 0.8680 0.9200 0.8500 0.8745 126,255 -0.01(-0.62%)
Oct 30, 2025 0.9444 0.9531 0.8511 0.8800 256,806 -0.07(-7.37%)
Oct 29, 2025 1.040 1.040 0.9400 0.9500 260,930 -0.08(-7.77%)
Oct 28, 2025 1.030 1.045 1.000 1.030 79,583 +0.01(+0.98%)
Oct 27, 2025 1.080 1.090 1.020 1.020 129,398 -0.04(-3.77%)
Oct 24, 2025 1.070 1.085 1.020 1.060 91,479 +0.02(+1.92%)
Oct 23, 2025 1.000 1.080 0.9900 1.040 292,926 +0.04(+4.00%)
Oct 22, 2025 1.070 1.120 0.9377 1.000 449,512 -0.06(-5.66%)
Oct 21, 2025 1.110 1.170 1.050 1.060 189,700 -0.09(-7.83%)
Oct 20, 2025 1.130 1.200 1.130 1.150 150,111 +0.00(+0.00%)
Oct 17, 2025 1.000 1.230 1.000 1.150 325,925 +0.10(+9.52%)
Oct 16, 2025 1.200 1.250 0.9926 1.050 619,589 -0.14(-11.76%)
Oct 15, 2025 1.220 1.400 1.160 1.190 960,528 +0.00(+0.00%)
Oct 14, 2025 1.250 1.300 1.180 1.190 336,293 -0.09(-7.03%)
Oct 13, 2025 1.250 1.380 1.230 1.280 210,466 +0.05(+4.07%)
Oct 10, 2025 1.430 1.440 1.230 1.230 707,844 -0.22(-15.17%)
Oct 09, 2025 1.490 1.610 1.430 1.450 1,233,559 +0.02(+1.40%)
Oct 08, 2025 1.500 1.510 1.370 1.430 457,056 -0.05(-3.38%)
Oct 07, 2025 1.340 1.510 1.280 1.480 2,455,318 +0.18(+13.85%)
Oct 06, 2025 1.160 1.320 1.130 1.300 1,248,887 +0.14(+12.07%)
Oct 03, 2025 1.200 1.370 1.130 1.160 1,674,960 -0.02(-1.69%)
Oct 02, 2025 1.130 1.430 1.130 1.180 5,423,110 +0.04(+3.51%)
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.