5 DAY PERFORMANCE
+60.85%
1 MONTH PERFORMANCE
+46.53%
3 MONTH PERFORMANCE
+2.78%
6 MONTH PERFORMANCE
+8.82%
YEAR-TO-DATE PERFORMANCE
-45.19%
1 YEAR PERFORMANCE
+12.53%
cbdMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
