5 DAY PERFORMANCE
+53.13%
1 MONTH PERFORMANCE
-1.93%
3 MONTH PERFORMANCE
+43.59%
6 MONTH PERFORMANCE
+5.66%
YEAR-TO-DATE PERFORMANCE
+49.33%
1 YEAR PERFORMANCE
-22.41%
cbdMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.27 | $0.27 (0.75%) | $0.30 | $0.26 | 401,106 | $1.31 M |
| 03/11/2025 | $0.32 | $0.27 (-17.13%) | $0.33 | $0.23 | 1.18 M | $1.21 M |
| 03/10/2025 | $0.36 | $0.33 (-9.39%) | $0.36 | $0.32 | 253,643 | $1.49 M |
| 03/07/2025 | $0.36 | $0.37 (0.74%) | $0.37 | $0.35 | 97,519 | $1.66 M |
| 03/06/2025 | $0.37 | $0.36 (-1.44%) | $0.37 | $0.35 | 289,014 | $1.65 M |
| 03/05/2025 | $0.35 | $0.37 (5.17%) | $0.40 | $0.35 | 597,400 | $1.68 M |
| 03/04/2025 | $0.36 | $0.35 (-3.26%) | $0.38 | $0.33 | 531,600 | $1.59 M |
| 03/03/2025 | $0.39 | $0.37 (-4.36%) | $0.41 | $0.36 | 271,000 | $1.70 M |
| 02/28/2025 | $0.42 | $0.40 (-4.14%) | $0.42 | $0.39 | 261,500 | $1.81 M |
| 02/27/2025 | $0.43 | $0.41 (-3.43%) | $0.43 | $0.41 | 198,625 | $1.89 M |
| 02/26/2025 | $0.42 | $0.44 (4.02%) | $0.46 | $0.41 | 714,500 | $1.99 M |
| 02/25/2025 | $0.43 | $0.40 (-6.51%) | $0.46 | $0.33 | 2.27 M | $1.83 M |
| 02/24/2025 | $0.45 | $0.43 (-4.55%) | $0.45 | $0.42 | 399,700 | $1.96 M |
| 02/21/2025 | $0.44 | $0.45 (2.27%) | $0.46 | $0.43 | 188,436 | $2.05 M |
| 02/20/2025 | $0.45 | $0.44 (-1.44%) | $0.47 | $0.42 | 517,434 | $2.02 M |
| 02/19/2025 | $0.46 | $0.43 (-5.91%) | $0.47 | $0.42 | 625,300 | $1.96 M |
| 02/18/2025 | $0.47 | $0.47 (-0.64%) | $0.50 | $0.45 | 961,000 | $2.12 M |
| 02/14/2025 | $0.56 | $0.48 (-13.57%) | $0.56 | $0.44 | 1.58 M | $2.20 M |
| 02/13/2025 | $0.55 | $0.57 (2.91%) | $0.58 | $0.53 | 3.13 M | $2.59 M |
| 02/12/2025 | $0.55 | $0.57 (3.97%) | $0.58 | $0.52 | 794,700 | $2.60 M |
| 02/11/2025 | $0.54 | $0.55 (1.89%) | $0.58 | $0.52 | 569,900 | $2.50 M |
| 02/10/2025 | $0.57 | $0.56 (-2.11%) | $0.57 | $0.53 | 679,930 | $2.53 M |
| 02/07/2025 | $0.55 | $0.53 (-3.64%) | $0.57 | $0.52 | 309,022 | $2.41 M |
| 02/06/2025 | $0.56 | $0.57 (1.04%) | $0.58 | $0.54 | 942,000 | $2.58 M |
| 02/05/2025 | $0.63 | $0.58 (-8.46%) | $0.69 | $0.56 | 3.60 M | $2.63 M |
| 02/04/2025 | $0.58 | $0.57 (-0.95%) | $0.60 | $0.56 | 798,701 | $2.61 M |
| 02/03/2025 | $0.59 | $0.61 (4.08%) | $0.61 | $0.55 | 532,100 | $2.78 M |
| 01/31/2025 | $0.57 | $0.57 (0.09%) | $0.62 | $0.55 | 1.33 M | $2.60 M |
| 01/30/2025 | $0.60 | $0.59 (-2.33%) | $0.69 | $0.57 | 2.43 M | $2.67 M |
| 01/29/2025 | $0.55 | $0.55 (-0.88%) | $0.59 | $0.52 | 1.84 M | $2.50 M |
| 01/28/2025 | $0.52 | $0.59 (13.85%) | $0.75 | $0.50 | 17.00 M | $2.69 M |
| 01/27/2025 | $0.56 | $0.51 (-9.3%) | $0.57 | $0.49 | 577,716 | $2.30 M |
| 01/24/2025 | $0.62 | $0.59 (-4.48%) | $0.63 | $0.57 | 1.02 M | $2.69 M |
| 01/23/2025 | $0.51 | $0.60 (18.58%) | $0.62 | $0.49 | 3.24 M | $2.73 M |
| 01/22/2025 | $0.52 | $0.49 (-5.08%) | $0.53 | $0.49 | 368,200 | $2.25 M |
| 01/21/2025 | $0.52 | $0.52 (-1.68%) | $0.53 | $0.48 | 906,400 | $2.35 M |
| 01/17/2025 | $0.56 | $0.50 (-10.64%) | $0.56 | $0.43 | 1.52 M | $2.29 M |
| 01/16/2025 | $0.47 | $0.56 (19.89%) | $0.59 | $0.46 | 4.92 M | $2.55 M |
| 01/15/2025 | $0.51 | $0.51 (-0.8%) | $0.82 | $0.46 | 30.31 M | $2.30 M |
| 01/14/2025 | $0.50 | $0.52 (3.73%) | $0.53 | $0.49 | 740,000 | $2.36 M |
| 01/13/2025 | $0.52 | $0.49 (-6.88%) | $0.53 | $0.43 | 831,900 | $2.22 M |
| 01/10/2025 | $0.47 | $0.56 (20.04%) | $0.59 | $0.42 | 3.05 M | $2.56 M |
| 01/08/2025 | $0.52 | $0.50 (-4.81%) | $0.54 | $0.47 | 1.47 M | $2.26 M |
| 01/07/2025 | $0.56 | $0.50 (-11.07%) | $0.56 | $0.47 | 2.18 M | $2.27 M |
| 01/06/2025 | $0.51 | $0.56 (9.22%) | $0.65 | $0.49 | 4.77 M | $2.54 M |
| 01/03/2025 | $0.44 | $0.58 (31.25%) | $0.62 | $0.41 | 10.52 M | $2.63 M |
| 01/02/2025 | $0.38 | $0.41 (9.26%) | $0.44 | $0.36 | 1.72 M | $1.88 M |
| 12/31/2024 | $0.37 | $0.38 (0.7%) | $0.39 | $0.36 | 180,158 | $1.71 M |
| 12/30/2024 | $0.37 | $0.37 (-0.16%) | $0.40 | $0.35 | 306,100 | $1.69 M |
| 12/27/2024 | $0.36 | $0.38 (4.72%) | $0.40 | $0.34 | 521,105 | $1.72 M |
| 12/26/2024 | $0.35 | $0.36 (1.92%) | $0.36 | $0.34 | 102,564 | $1.64 M |
| 12/24/2024 | $0.35 | $0.35 (0%) | $0.37 | $0.35 | 26,743 | $1.59 M |
| 12/23/2024 | $0.36 | $0.34 (-5.44%) | $0.38 | $0.34 | 120,232 | $1.56 M |
| 12/20/2024 | $0.34 | $0.36 (4.68%) | $0.37 | $0.32 | 175,267 | $1.64 M |
| 12/19/2024 | $0.36 | $0.37 (2.18%) | $0.38 | $0.34 | 510,000 | $1.68 M |
| 12/18/2024 | $0.40 | $0.40 (-0.5%) | $0.40 | $0.36 | 783,103 | $1.81 M |
| 12/17/2024 | $0.38 | $0.44 (15.53%) | $0.50 | $0.37 | 1.81 M | $2.00 M |
| 12/16/2024 | $0.40 | $0.34 (-15%) | $0.58 | $0.31 | 10.98 M | $1.55 M |
| 12/13/2024 | $0.41 | $0.39 (-4.45%) | $0.42 | $0.39 | 126,400 | $1.78 M |
| 12/12/2024 | $0.40 | $0.39 (-2.62%) | $0.43 | $0.38 | 96,645 | $1.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
