About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

cbdMD, Inc. Common Stock (NY:YCBD)

0.7948 +0.0714 (+9.87%)
Streaming Delayed Price Updated: 12:40 PM EST, Feb 19, 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 (%)
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.
© 2025 FinancialContent. All rights reserved.