5 DAY PERFORMANCE
+45.99%
1 MONTH PERFORMANCE
+0.28%
3 MONTH PERFORMANCE
-14.94%
6 MONTH PERFORMANCE
-19.82%
YEAR-TO-DATE PERFORMANCE
-45.19%
1 YEAR PERFORMANCE
-10.83%
cbdMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $0.56 | $0.57 (1.93%) | $0.59 | $0.56 | 36.63 K | $6.00 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 |
| 08/04/2026 | $0.56 | $0.56 (0.18%) | $0.58 | $0.54 | 341.90 K | $5.83 M |
| 08/03/2026 | $0.51 | $0.57 (11.89%) | $0.57 | $0.50 | 381.30 K | $5.95 M |
| 07/31/2026 | $0.48 | $0.51 (5.6%) | $0.53 | $0.48 | 161.61 K | $5.29 M |
| 07/30/2026 | $0.49 | $0.47 (-3.88%) | $0.50 | $0.47 | 268.10 K | $4.92 M |
| 07/29/2026 | $0.51 | $0.49 (-4.12%) | $0.51 | $0.47 | 158.73 K | $5.11 M |
| 07/28/2026 | $0.53 | $0.50 (-5.66%) | $0.53 | $0.49 | 176.90 K | $5.22 M |
| 07/27/2026 | $0.54 | $0.52 (-4.15%) | $0.55 | $0.50 | 171.63 K | $5.43 M |
| 07/24/2026 | $0.58 | $0.54 (-7.39%) | $0.59 | $0.52 | 341.41 K | $5.62 M |
| 07/23/2026 | $0.57 | $0.58 (1.89%) | $0.59 | $0.56 | 110.70 K | $6.02 M |
| 07/22/2026 | $0.57 | $0.58 (1.05%) | $0.58 | $0.57 | 78.59 K | $6.02 M |
| 07/21/2026 | $0.57 | $0.57 (0.58%) | $0.58 | $0.56 | 35.79 K | $5.98 M |
| 07/20/2026 | $0.59 | $0.57 (-3.64%) | $0.59 | $0.55 | 154.53 K | $5.95 M |
| 07/17/2026 | $0.64 | $0.57 (-10.95%) | $0.64 | $0.56 | 231.77 K | $5.95 M |
| 07/16/2026 | $0.64 | $0.62 (-3.89%) | $0.64 | $0.58 | 549.80 K | $6.44 M |
| 07/15/2026 | $0.66 | $0.64 (-3.5%) | $0.70 | $0.63 | 290.84 K | $6.68 M |
| 07/14/2026 | $0.69 | $0.66 (-4.68%) | $0.70 | $0.66 | 196.90 K | $6.87 M |
| 07/13/2026 | $0.79 | $0.68 (-13.7%) | $0.82 | $0.62 | 920.05 K | $7.12 M |
| 07/10/2026 | $0.81 | $0.79 (-2.93%) | $0.82 | $0.78 | 208.20 K | $8.22 M |
| 07/09/2026 | $0.76 | $0.81 (7.2%) | $0.82 | $0.76 | 248.83 K | $8.46 M |
| 07/08/2026 | $0.73 | $0.75 (2.88%) | $0.78 | $0.69 | 261.90 K | $7.83 M |
| 07/07/2026 | $0.70 | $0.74 (5.41%) | $0.74 | $0.69 | 254.02 K | $7.71 M |
| 07/06/2026 | $0.69 | $0.71 (3.94%) | $0.71 | $0.68 | 87.12 K | $7.44 M |
| 07/02/2026 | $0.68 | $0.69 (0.74%) | $0.69 | $0.67 | 72.42 K | $7.15 M |
| 07/01/2026 | $0.68 | $0.68 (-0.01%) | $0.70 | $0.66 | 106.70 K | $7.10 M |
| 06/30/2026 | $0.68 | $0.67 (-1.03%) | $0.70 | $0.66 | 122.97 K | $7.03 M |
| 06/29/2026 | $0.70 | $0.70 (0%) | $0.71 | $0.66 | 265.50 K | $7.31 M |
| 06/26/2026 | $0.70 | $0.70 (-0.7%) | $0.74 | $0.69 | 233.11 K | $7.26 M |
| 06/25/2026 | $0.68 | $0.70 (2.79%) | $0.73 | $0.65 | 450.48 K | $7.34 M |
| 06/24/2026 | $0.70 | $0.66 (-5.15%) | $0.70 | $0.65 | 139.14 K | $6.90 M |
| 06/23/2026 | $0.71 | $0.67 (-5.8%) | $0.71 | $0.66 | 75.10 K | $6.96 M |
| 06/22/2026 | $0.70 | $0.69 (-1.19%) | $0.72 | $0.69 | 55.63 K | $7.21 M |
| 06/18/2026 | $0.67 | $0.72 (7.21%) | $0.72 | $0.67 | 146.70 K | $7.52 M |
| 06/17/2026 | $0.69 | $0.69 (-0.29%) | $0.69 | $0.66 | 64.30 K | $7.17 M |
| 06/16/2026 | $0.68 | $0.67 (-1.08%) | $0.69 | $0.66 | 108.05 K | $6.98 M |
| 06/15/2026 | $0.69 | $0.67 (-3.32%) | $0.72 | $0.67 | 88.96 K | $7.00 M |
| 06/12/2026 | $0.70 | $0.69 (-1.73%) | $0.70 | $0.67 | 93.80 K | $7.16 M |
| 06/11/2026 | $0.69 | $0.70 (0.69%) | $0.71 | $0.68 | 79.93 K | $7.29 M |
| 06/10/2026 | $0.69 | $0.69 (0.29%) | $0.72 | $0.69 | 104.22 K | $7.23 M |
| 06/09/2026 | $0.71 | $0.72 (0.52%) | $0.74 | $0.69 | 195.74 K | $7.47 M |
| 06/08/2026 | $0.72 | $0.72 (-0.01%) | $0.73 | $0.70 | 147.10 K | $7.52 M |
| 06/05/2026 | $0.76 | $0.72 (-4.8%) | $0.79 | $0.71 | 326.51 K | $7.56 M |
| 06/04/2026 | $0.71 | $0.75 (5.99%) | $0.76 | $0.70 | 204.10 K | $7.83 M |
| 06/03/2026 | $0.74 | $0.70 (-5.39%) | $0.75 | $0.70 | 220.52 K | $7.31 M |
| 06/02/2026 | $0.79 | $0.75 (-4.46%) | $0.80 | $0.75 | 123.46 K | $7.83 M |
| 06/01/2026 | $0.79 | $0.79 (0.38%) | $0.80 | $0.76 | 70.50 K | $8.23 M |
| 05/29/2026 | $0.81 | $0.79 (-2.22%) | $0.82 | $0.77 | 238.61 K | $8.27 M |
| 05/28/2026 | $0.75 | $0.83 (9.74%) | $0.86 | $0.74 | 630.73 K | $8.63 M |
| 05/27/2026 | $0.75 | $0.77 (2%) | $0.77 | $0.74 | 40.10 K | $7.99 M |
| 05/26/2026 | $0.75 | $0.76 (1.74%) | $0.76 | $0.74 | 107.41 K | $7.94 M |
| 05/22/2026 | $0.76 | $0.76 (0.7%) | $0.77 | $0.73 | 134.70 K | $7.95 M |
| 05/21/2026 | $0.74 | $0.78 (5.23%) | $0.78 | $0.72 | 133.16 K | $8.14 M |
| 05/20/2026 | $0.73 | $0.75 (2.82%) | $0.77 | $0.70 | 360.40 K | $7.81 M |
| 05/19/2026 | $0.75 | $0.75 (-0.15%) | $0.75 | $0.72 | 131.90 K | $7.83 M |
| 05/18/2026 | $0.75 | $0.77 (2.31%) | $0.77 | $0.73 | 122.94 K | $8.04 M |
| 05/15/2026 | $0.78 | $0.77 (-1.64%) | $0.79 | $0.71 | 332.30 K | $8.01 M |
| 05/14/2026 | $0.81 | $0.81 (0.14%) | $0.82 | $0.78 | 247.71 K | $8.46 M |
| 05/13/2026 | $0.77 | $0.80 (3.57%) | $0.81 | $0.76 | 275.81 K | $8.31 M |
| 05/12/2026 | $0.80 | $0.78 (-2.07%) | $0.80 | $0.74 | 305.04 K | $8.19 M |
| 05/11/2026 | $0.82 | $0.81 (-1.82%) | $0.83 | $0.77 | 348.04 K | $8.44 M |
| 05/08/2026 | $0.86 | $0.84 (-2.34%) | $0.86 | $0.80 | 194.53 K | $8.77 M |
| 05/07/2026 | $0.91 | $0.87 (-4.4%) | $0.91 | $0.81 | 248.20 K | $9.09 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.
