5 DAY PERFORMANCE
+93.36%
1 MONTH PERFORMANCE
+72.29%
3 MONTH PERFORMANCE
+25.42%
6 MONTH PERFORMANCE
-12.94%
YEAR-TO-DATE PERFORMANCE
-45.19%
1 YEAR PERFORMANCE
-9.65%
cbdMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $0.39 | $0.39 (-1.47%) | $0.42 | $0.38 | 64.38 K | $4.12 M |
| 11/04/2026 | $0.44 | $0.41 (-7.24%) | $0.44 | $0.40 | 170.37 K | $4.31 M |
| 11/03/2026 | $0.39 | $0.42 (7.16%) | $0.46 | $0.39 | 273.84 K | $4.45 M |
| 11/02/2026 | $0.40 | $0.40 (-0.83%) | $0.42 | $0.37 | 298.49 K | $4.21 M |
| 10/30/2026 | $0.38 | $0.38 (1.7%) | $0.40 | $0.37 | 48.34 K | $4.06 M |
| 10/29/2026 | $0.36 | $0.39 (7.99%) | $0.40 | $0.36 | 161.24 K | $4.12 M |
| 10/28/2026 | $0.35 | $0.37 (6%) | $0.37 | $0.35 | 41.40 K | $3.94 M |
| 10/27/2026 | $0.36 | $0.37 (3.06%) | $0.38 | $0.36 | 31.31 K | $3.93 M |
| 10/26/2026 | $0.36 | $0.36 (2.76%) | $0.37 | $0.35 | 42.56 K | $3.87 M |
| 10/23/2026 | $0.36 | $0.36 (0.72%) | $0.38 | $0.36 | 66.44 K | $3.85 M |
| 10/22/2026 | $0.37 | $0.37 (0.11%) | $0.39 | $0.36 | 74.63 K | $3.96 M |
| 10/21/2026 | $0.38 | $0.38 (0.8%) | $0.39 | $0.36 | 74.77 K | $4.02 M |
| 10/20/2026 | $0.36 | $0.39 (8.21%) | $0.39 | $0.35 | 75.55 K | $4.11 M |
| 10/19/2026 | $0.35 | $0.35 (-0.26%) | $0.37 | $0.34 | 35.64 K | $3.70 M |
| 10/16/2026 | $0.37 | $0.36 (-3.73%) | $0.37 | $0.34 | 66.00 K | $3.78 M |
| 10/15/2026 | $0.34 | $0.36 (5.23%) | $0.37 | $0.34 | 68.81 K | $3.82 M |
| 10/14/2026 | $0.34 | $0.35 (2.53%) | $0.37 | $0.34 | 108.45 K | $3.75 M |
| 10/13/2026 | $0.36 | $0.36 (-1.09%) | $0.36 | $0.33 | 203.70 K | $3.77 M |
| 10/12/2026 | $0.38 | $0.36 (-6.51%) | $0.41 | $0.36 | 256.75 K | $3.78 M |
| 10/09/2026 | $0.40 | $0.39 (-2.48%) | $0.40 | $0.38 | 45.67 K | $4.14 M |
| 10/08/2026 | $0.40 | $0.39 (-1.25%) | $0.41 | $0.38 | 74.05 K | $4.19 M |
| 10/07/2026 | $0.41 | $0.41 (0.49%) | $0.41 | $0.39 | 77.49 K | $4.32 M |
| 10/06/2026 | $0.43 | $0.41 (-5.2%) | $0.43 | $0.41 | 127.82 K | $4.33 M |
| 10/05/2026 | $0.46 | $0.43 (-5.77%) | $0.46 | $0.43 | 81.43 K | $4.56 M |
| 10/02/2026 | $0.45 | $0.46 (1.29%) | $0.46 | $0.45 | 28.90 K | $4.84 M |
| 10/01/2026 | $0.45 | $0.45 (0.11%) | $0.46 | $0.44 | 41.95 K | $4.78 M |
| 09/30/2026 | $0.47 | $0.45 (-3.62%) | $0.47 | $0.44 | 89.70 K | $4.81 M |
| 09/29/2026 | $0.46 | $0.47 (2.76%) | $0.47 | $0.45 | 60.99 K | $4.98 M |
| 09/28/2026 | $0.46 | $0.46 (0.09%) | $0.47 | $0.45 | 76.81 K | $4.92 M |
| 09/25/2026 | $0.45 | $0.47 (4.46%) | $0.47 | $0.45 | 36.80 K | $4.97 M |
| 09/24/2026 | $0.44 | $0.46 (3.17%) | $0.46 | $0.43 | 151.87 K | $4.87 M |
| 09/23/2026 | $0.47 | $0.46 (-1.63%) | $0.47 | $0.44 | 371.58 K | $4.86 M |
| 09/22/2026 | $0.43 | $0.50 (15.74%) | $0.50 | $0.41 | 2.40 M | $5.31 M |
| 09/21/2026 | $0.45 | $0.44 (-2.22%) | $0.46 | $0.43 | 8.52 M | $4.67 M |
| 09/18/2026 | $0.51 | $0.45 (-11.92%) | $0.58 | $0.45 | 4.64 M | $4.78 M |
| 09/17/2026 | $0.47 | $0.50 (5.4%) | $0.51 | $0.46 | 787.80 K | $5.31 M |
| 09/16/2026 | $0.46 | $0.47 (1.06%) | $0.48 | $0.46 | 48.78 K | $4.95 M |
| 09/15/2026 | $0.47 | $0.46 (-2.32%) | $0.48 | $0.46 | 112.50 K | $4.88 M |
| 09/14/2026 | $0.48 | $0.48 (0.13%) | $0.48 | $0.48 | 22.70 K | $5.07 M |
| 09/11/2026 | $0.48 | $0.48 (1.49%) | $0.49 | $0.48 | 13.29 K | $5.12 M |
| 09/10/2026 | $0.48 | $0.48 (-0.42%) | $0.50 | $0.48 | 71.62 K | $5.07 M |
| 09/09/2026 | $0.49 | $0.49 (1.21%) | $0.51 | $0.47 | 71.80 K | $5.22 M |
| 09/08/2026 | $0.47 | $0.50 (5.33%) | $0.50 | $0.47 | 34.40 K | $5.31 M |
| 09/04/2026 | $0.48 | $0.48 (-0.83%) | $0.50 | $0.47 | 83.70 K | $5.05 M |
| 09/03/2026 | $0.48 | $0.48 (0%) | $0.49 | $0.45 | 358.75 K | $5.11 M |
| 09/02/2026 | $0.48 | $0.50 (4.63%) | $0.51 | $0.48 | 1.81 M | $5.31 M |
| 09/01/2026 | $0.50 | $0.50 (0.97%) | $0.51 | $0.49 | 113.50 K | $5.31 M |
| 08/31/2026 | $0.50 | $0.49 (-1.55%) | $0.52 | $0.49 | 79.20 K | $5.20 M |
| 08/28/2026 | $0.51 | $0.50 (-2.7%) | $0.51 | $0.48 | 153.73 K | $5.31 M |
| 08/27/2026 | $0.52 | $0.50 (-4.42%) | $0.53 | $0.50 | 36.96 K | $5.28 M |
| 08/26/2026 | $0.51 | $0.52 (1.03%) | $0.53 | $0.51 | 20.90 K | $5.52 M |
| 08/25/2026 | $0.49 | $0.52 (5.93%) | $0.53 | $0.49 | 191.90 K | $5.50 M |
| 08/24/2026 | $0.49 | $0.49 (-0.89%) | $0.52 | $0.49 | 51.90 K | $5.18 M |
| 08/21/2026 | $0.49 | $0.51 (4.84%) | $0.52 | $0.49 | 149.12 K | $5.40 M |
| 08/20/2026 | $0.49 | $0.51 (3.08%) | $0.51 | $0.48 | 38.17 K | $5.36 M |
| 08/19/2026 | $0.50 | $0.49 (-1.96%) | $0.51 | $0.49 | 142.40 K | $5.20 M |
| 08/18/2026 | $0.49 | $0.47 (-4.08%) | $0.49 | $0.47 | 42.14 K | $4.99 M |
| 08/17/2026 | $0.50 | $0.48 (-5%) | $0.50 | $0.47 | 100.66 K | $5.04 M |
| 08/14/2026 | $0.56 | $0.50 (-12.18%) | $0.58 | $0.49 | 496.99 K | $5.26 M |
| 08/13/2026 | $0.59 | $0.57 (-4.24%) | $0.61 | $0.56 | 223.65 K | $6.00 M |
| 08/12/2026 | $0.58 | $0.60 (2.31%) | $0.62 | $0.57 | 203.10 K | $6.35 M |
| 08/11/2026 | $0.57 | $0.59 (3.28%) | $0.59 | $0.55 | 175.85 K | $6.21 M |
| 08/10/2026 | $0.56 | $0.57 (0.91%) | $0.59 | $0.53 | 365.52 K | $6.01 M |
| 08/07/2026 | $0.56 | $0.57 (0.89%) | $0.59 | $0.56 | 105.83 K | $5.90 M |
| 08/06/2026 | $0.57 | $0.57 (-0.75%) | $0.59 | $0.56 | 81.05 K | $5.91 M |
| 08/05/2026 | $0.57 | $0.59 (3.51%) | $0.59 | $0.57 | 54.74 K | $6.16 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.
