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)

0.9168 -0.0726 (-7.34%)
Official Closing Price Updated: 8:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.9900 1.040 0.8411 0.8692 1,374,723 -0.17(-16.42%)
Jan 30, 2026 0.7600 1.315 0.7538 1.040 25,460,864 +0.27(+34.89%)
Jan 29, 2026 0.7540 0.7943 0.7300 0.7710 403,319 +0.02(+2.25%)
Jan 28, 2026 0.7668 0.8187 0.7201 0.7540 641,687 -0.02(-3.08%)
Jan 27, 2026 0.7887 0.7928 0.7500 0.7780 306,208 -0.02(-2.14%)
Jan 26, 2026 0.8400 0.8366 0.7623 0.7950 278,011 -0.05(-6.35%)
Jan 23, 2026 0.8200 0.8688 0.7907 0.8489 373,930 +0.01(+1.59%)
Jan 22, 2026 0.8000 0.8500 0.7820 0.8356 289,907 +0.04(+5.25%)
Jan 21, 2026 0.7858 0.8220 0.7800 0.7939 327,659 -0.04(-4.46%)
Jan 20, 2026 0.8700 0.8937 0.8310 0.8310 398,311 -0.09(-9.98%)
Jan 16, 2026 1.010 1.020 0.9072 0.9231 857,398 -0.09(-8.60%)
Jan 15, 2026 1.050 1.070 1.000 1.010 784,799 -0.06(-5.61%)
Jan 14, 2026 1.020 1.070 1.000 1.070 718,568 +0.03(+2.88%)
Jan 13, 2026 1.150 1.200 1.010 1.040 1,087,822 -0.12(-10.34%)
Jan 12, 2026 1.040 1.180 1.030 1.160 1,165,205 +0.09(+8.41%)
Jan 09, 2026 1.080 1.095 1.030 1.070 616,631 -0.01(-0.93%)
Jan 08, 2026 1.080 1.130 1.040 1.080 1,194,005 -0.02(-1.82%)
Jan 07, 2026 1.120 1.165 1.080 1.100 1,087,040 -0.05(-4.35%)
Jan 06, 2026 1.100 1.320 1.060 1.150 1,763,306 +0.03(+2.68%)
Jan 05, 2026 1.130 1.190 1.000 1.120 2,082,973 -0.04(-3.45%)
Jan 02, 2026 1.320 1.335 1.120 1.160 1,861,827 -0.19(-14.07%)
Dec 31, 2025 1.430 1.440 1.320 1.350 1,321,840 -0.01(-0.74%)
Dec 30, 2025 1.400 1.540 1.350 1.360 1,806,012 +0.00(+0.00%)
Dec 29, 2025 1.590 1.788 1.360 1.360 2,604,210 -0.32(-19.05%)
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%)
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.