cbdMD Inc (YCBD) Historical Stock Data

0.61 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, YCBD is up 0.34% a day on average. There have been 16 days where cbdMD Inc closed green and 14 days where YCBD closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	0.57	0.61	↑$0.04 (6.89%)	0.57	0.64	427.02K
2025-12-03	0.58	0.59	↑$0.02 (2.69%)	0.56	0.61	211.03K
2025-12-02	0.56	0.60	↑$0.04 (6.40%)	0.56	0.61	156.01K
2025-12-01	0.61	0.58	↓$0.03 (-5.62%)	0.55	0.61	263.24K
2025-11-28	0.53	0.62	↑$0.09 (16.45%)	0.53	0.62	693.61K
2025-11-26	0.56	0.54	↓$0.03 (-4.71%)	0.54	0.84	15.83M
2025-11-25	0.52	0.56	↑$0.04 (7.39%)	0.52	0.60	71K
2025-11-24	0.49	0.53	↑$0.04 (8.25%)	0.48	0.54	231K
2025-11-21	0.54	0.47	↓$0.07 (-13.35%)	0.47	0.54	126.64K
2025-11-20	0.53	0.50	↓$0.03 (-4.78%)	0.50	0.56	108.04K
2025-11-19	0.59	0.53	↓$0.06 (-10.12%)	0.51	0.60	381.82K
2025-11-18	0.59	0.60	↑$0.01 (2.19%)	0.58	0.62	67K
2025-11-17	0.52	0.60	↑$0.08 (15.77%)	0.52	0.68	301.64K
2025-11-14	0.66	0.64	↓$0.02 (-3.02%)	0.62	0.72	320.42K
2025-11-13	0.77	0.74	↓$0.03 (-3.53%)	0.73	0.80	113.45K
2025-11-12	0.79	0.77	↓$0.02 (-2.01%)	0.77	0.80	72.66K
2025-11-11	0.78	0.80	↑$0.02 (2.94%)	0.77	0.81	157.65K
2025-11-10	0.80	0.80	↑$0.00 (0.12%)	0.76	0.83	148.10K
2025-11-07	0.77	0.80	↑$0.03 (4.29%)	0.76	0.80	103.55K
2025-11-06	0.80	0.78	↓$0.02 (-3.03%)	0.77	0.81	70.20K
2025-11-05	0.80	0.82	↑$0.02 (2.50%)	0.80	0.84	69.72K
2025-11-04	0.79	0.81	↑$0.02 (2.22%)	0.77	0.83	127.47K
2025-11-03	0.85	0.84	↓$0.01 (-0.86%)	0.80	0.88	142.52K
2025-10-31	0.87	0.87	↑$0.01 (0.75%)	0.85	0.92	119.48K
2025-10-30	0.94	0.88	↓$0.06 (-6.82%)	0.86	0.95	233.25K
2025-10-29	1.04	0.95	↓$0.09 (-8.65%)	0.94	1.04	260.93K
2025-10-28	1.03	1.03	↑$0.00 (0.00%)	1.00	1.05	68.35K
2025-10-27	1.08	1.02	↓$0.06 (-5.56%)	1.02	1.09	127.69K
2025-10-24	1.07	1.06	↓$0.01 (-0.93%)	1.02	1.09	89.35K
2025-10-23	1.00	1.04	↑$0.04 (4.27%)	0.99	1.08	292.93K