5 DAY PERFORMANCE
+94.64%
1 MONTH PERFORMANCE
+48.19%
3 MONTH PERFORMANCE
+66.02%
6 MONTH PERFORMANCE
+32.80%
YEAR-TO-DATE PERFORMANCE
-60.33%
1 YEAR PERFORMANCE
-67.75%
cbdMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.64 | $0.62 (-3.91%) | $0.65 | $0.61 | 159.01 K | $3.72 M |
| 12/08/2025 | $0.61 | $0.64 (5.05%) | $0.67 | $0.60 | 369.00 K | $3.69 M |
| 12/05/2025 | $0.61 | $0.61 (0.83%) | $0.64 | $0.60 | 157.36 K | $3.53 M |
| 12/04/2025 | $0.57 | $0.61 (6.89%) | $0.64 | $0.57 | 463.70 K | $3.54 M |
| 12/03/2025 | $0.58 | $0.59 (2.69%) | $0.61 | $0.56 | 212.04 K | $3.43 M |
| 12/02/2025 | $0.56 | $0.60 (6.4%) | $0.61 | $0.56 | 156.01 K | $3.44 M |
| 12/01/2025 | $0.61 | $0.58 (-5.62%) | $0.61 | $0.55 | 302.64 K | $3.33 M |
| 11/28/2025 | $0.53 | $0.62 (16.45%) | $0.62 | $0.53 | 693.61 K | $3.57 M |
| 11/26/2025 | $0.56 | $0.54 (-4.71%) | $0.84 | $0.54 | 15.94 M | $3.10 M |
| 11/25/2025 | $0.52 | $0.56 (7.39%) | $0.60 | $0.52 | 71.00 K | $3.21 M |
| 11/24/2025 | $0.49 | $0.53 (8.25%) | $0.54 | $0.48 | 238.60 K | $3.04 M |
| 11/21/2025 | $0.54 | $0.47 (-13.35%) | $0.54 | $0.47 | 127.04 K | $2.72 M |
| 11/20/2025 | $0.53 | $0.50 (-4.78%) | $0.56 | $0.50 | 115.30 K | $2.91 M |
| 11/19/2025 | $0.59 | $0.53 (-10.12%) | $0.60 | $0.51 | 381.94 K | $3.08 M |
| 11/18/2025 | $0.59 | $0.60 (2.19%) | $0.62 | $0.58 | 69.22 K | $3.49 M |
| 11/17/2025 | $0.52 | $0.60 (15.77%) | $0.68 | $0.52 | 301.64 K | $3.48 M |
| 11/14/2025 | $0.66 | $0.64 (-3.02%) | $0.73 | $0.61 | 324.80 K | $3.71 M |
| 11/13/2025 | $0.77 | $0.74 (-3.53%) | $0.80 | $0.72 | 115.60 K | $4.27 M |
| 11/12/2025 | $0.79 | $0.77 (-2.01%) | $0.80 | $0.77 | 72.73 K | $4.48 M |
| 11/11/2025 | $0.78 | $0.80 (2.94%) | $0.81 | $0.77 | 163.80 K | $4.65 M |
| 11/10/2025 | $0.80 | $0.80 (0.12%) | $0.83 | $0.76 | 148.10 K | $4.65 M |
| 11/07/2025 | $0.77 | $0.80 (4.29%) | $0.80 | $0.76 | 116.10 K | $4.64 M |
| 11/06/2025 | $0.80 | $0.78 (-3.03%) | $0.81 | $0.77 | 70.47 K | $4.51 M |
| 11/05/2025 | $0.80 | $0.82 (2.5%) | $0.84 | $0.80 | 69.72 K | $4.74 M |
| 11/04/2025 | $0.79 | $0.81 (2.22%) | $0.83 | $0.77 | 139.10 K | $4.68 M |
| 11/03/2025 | $0.85 | $0.84 (-0.86%) | $0.88 | $0.80 | 166.50 K | $4.86 M |
| 10/31/2025 | $0.87 | $0.87 (0.75%) | $0.92 | $0.85 | 126.26 K | $5.06 M |
| 10/30/2025 | $0.94 | $0.88 (-6.82%) | $0.95 | $0.85 | 256.81 K | $5.09 M |
| 10/29/2025 | $1.04 | $0.95 (-8.65%) | $1.04 | $0.94 | 260.93 K | $5.49 M |
| 10/28/2025 | $1.03 | $1.03 (0%) | $1.05 | $1.00 | 79.61 K | $5.96 M |
| 10/27/2025 | $1.08 | $1.02 (-5.56%) | $1.09 | $1.02 | 129.40 K | $5.90 M |
| 10/24/2025 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.02 | 91.48 K | $6.13 M |
| 10/23/2025 | $1.00 | $1.04 (4.27%) | $1.08 | $0.99 | 292.94 K | $6.01 M |
| 10/22/2025 | $1.07 | $1.00 (-6.54%) | $1.12 | $0.94 | 450.15 K | $5.78 M |
| 10/21/2025 | $1.11 | $1.06 (-4.5%) | $1.17 | $1.05 | 190.71 K | $6.13 M |
| 10/20/2025 | $1.13 | $1.15 (1.77%) | $1.20 | $1.13 | 153.51 K | $6.65 M |
| 10/17/2025 | $1.00 | $1.15 (15%) | $1.23 | $1.00 | 325.93 K | $6.65 M |
| 10/16/2025 | $1.20 | $1.05 (-12.5%) | $1.25 | $0.99 | 619.64 K | $6.07 M |
| 10/15/2025 | $1.22 | $1.19 (-2.46%) | $1.40 | $1.16 | 961.21 K | $6.88 M |
| 10/14/2025 | $1.25 | $1.19 (-4.8%) | $1.30 | $1.18 | 336.82 K | $6.88 M |
| 10/13/2025 | $1.25 | $1.28 (2.4%) | $1.38 | $1.23 | 210.80 K | $7.40 M |
| 10/10/2025 | $1.43 | $1.23 (-13.99%) | $1.44 | $1.23 | 707.84 K | $7.11 M |
| 10/09/2025 | $1.49 | $1.45 (-2.68%) | $1.61 | $1.43 | 1.24 M | $8.39 M |
| 10/08/2025 | $1.50 | $1.43 (-4.67%) | $1.51 | $1.37 | 467.60 K | $8.27 M |
| 10/07/2025 | $1.34 | $1.48 (10.45%) | $1.51 | $1.28 | 2.48 M | $8.56 M |
| 10/06/2025 | $1.16 | $1.30 (12.07%) | $1.32 | $1.13 | 1.26 M | $7.52 M |
| 10/03/2025 | $1.20 | $1.16 (-3.33%) | $1.37 | $1.13 | 1.68 M | $6.71 M |
| 10/02/2025 | $1.13 | $1.18 (4.42%) | $1.43 | $1.13 | 5.44 M | $6.82 M |
| 10/01/2025 | $1.22 | $1.14 (-6.56%) | $1.43 | $1.10 | 4.34 M | $6.59 M |
| 09/30/2025 | $1.27 | $1.21 (-4.72%) | $1.27 | $1.05 | 6.49 M | $7.00 M |
| 09/29/2025 | $0.73 | $1.38 (89.04%) | $1.94 | $0.72 | 198.87 M | $7.98 M |
| 09/26/2025 | $0.63 | $0.62 (-0.95%) | $0.65 | $0.60 | 93.86 K | $3.61 M |
| 09/25/2025 | $0.66 | $0.60 (-8.79%) | $0.68 | $0.60 | 76.34 K | $3.48 M |
| 09/24/2025 | $0.66 | $0.67 (1.32%) | $0.70 | $0.66 | 44.80 K | $3.87 M |
| 09/23/2025 | $0.69 | $0.66 (-4.12%) | $0.69 | $0.66 | 65.70 K | $3.83 M |
| 09/22/2025 | $0.66 | $0.69 (4.24%) | $0.70 | $0.66 | 72.20 K | $3.98 M |
| 09/19/2025 | $0.69 | $0.66 (-5%) | $0.72 | $0.66 | 66.75 K | $3.80 M |
| 09/18/2025 | $0.72 | $0.72 (0.22%) | $0.72 | $0.69 | 26.42 K | $4.16 M |
| 09/17/2025 | $0.70 | $0.69 (-1.4%) | $0.72 | $0.69 | 28.08 K | $4.00 M |
| 09/16/2025 | $0.67 | $0.72 (7.01%) | $0.75 | $0.67 | 109.73 K | $4.15 M |
| 09/15/2025 | $0.70 | $0.67 (-3.98%) | $0.70 | $0.67 | 46.06 K | $3.88 M |
| 09/12/2025 | $0.70 | $0.68 (-2.72%) | $0.73 | $0.68 | 52.50 K | $3.93 M |
| 09/11/2025 | $0.68 | $0.70 (2.48%) | $0.73 | $0.68 | 63.37 K | $4.04 M |
| 09/10/2025 | $0.68 | $0.68 (0.16%) | $0.71 | $0.68 | 43.94 K | $3.94 M |
| 09/09/2025 | $0.71 | $0.72 (0.96%) | $0.72 | $0.68 | 55.60 K | $4.15 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.
