5 DAY PERFORMANCE
-14.94%
1 MONTH PERFORMANCE
+1.36%
3 MONTH PERFORMANCE
-19.82%
6 MONTH PERFORMANCE
-5.13%
YEAR-TO-DATE PERFORMANCE
-45.19%
1 YEAR PERFORMANCE
-27.45%
cbdMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $0.85 | $0.91 (7.36%) | $0.92 | $0.82 | 619.75 K | $7.55 M |
| 05/05/2026 | $0.83 | $0.85 (1.92%) | $0.86 | $0.79 | 518.82 K | $7.65 M |
| 05/04/2026 | $0.83 | $0.86 (3.21%) | $0.86 | $0.79 | 574.60 K | $7.71 M |
| 05/01/2026 | $0.84 | $0.87 (3.93%) | $0.87 | $0.79 | 1.45 M | $7.83 M |
| 04/30/2026 | $0.84 | $0.87 (3.1%) | $0.88 | $0.78 | 564.20 K | $7.82 M |
| 04/29/2026 | $0.90 | $0.87 (-3.61%) | $0.90 | $0.75 | 1.33 M | $7.81 M |
| 04/28/2026 | $0.93 | $0.91 (-2.32%) | $1.03 | $0.87 | 1.28 M | $8.19 M |
| 04/27/2026 | $0.98 | $0.97 (-1.15%) | $1.02 | $0.92 | 1.28 M | $8.73 M |
| 04/24/2026 | $1.01 | $1.01 (0%) | $1.06 | $0.92 | 2.78 M | $9.09 M |
| 04/23/2026 | $1.20 | $1.01 (-15.83%) | $1.27 | $0.93 | 37.95 M | $9.09 M |
| 04/22/2026 | $0.84 | $0.93 (10.15%) | $1.19 | $0.73 | 25.02 M | $8.37 M |
| 04/21/2026 | $0.81 | $0.84 (4.23%) | $0.84 | $0.80 | 174.30 K | $7.60 M |
| 04/20/2026 | $0.79 | $0.81 (1.66%) | $0.88 | $0.79 | 211.02 K | $7.28 M |
| 04/17/2026 | $0.74 | $0.79 (6.14%) | $0.80 | $0.70 | 222.32 K | $7.11 M |
| 04/16/2026 | $0.78 | $0.75 (-4.23%) | $0.78 | $0.69 | 173.73 K | $6.73 M |
| 04/15/2026 | $0.71 | $0.78 (9.56%) | $0.78 | $0.71 | 388.32 K | $7.01 M |
| 04/14/2026 | $0.73 | $0.73 (-0.45%) | $0.76 | $0.71 | 213.69 K | $6.55 M |
| 04/13/2026 | $0.67 | $0.75 (11.19%) | $0.75 | $0.66 | 185.20 K | $6.71 M |
| 04/10/2026 | $0.67 | $0.68 (1.09%) | $0.71 | $0.65 | 203.04 K | $6.12 M |
| 04/09/2026 | $0.70 | $0.65 (-6.59%) | $0.74 | $0.63 | 471.65 K | $5.89 M |
| 04/08/2026 | $0.73 | $0.70 (-3.98%) | $0.75 | $0.70 | 139.22 K | $6.30 M |
| 04/07/2026 | $0.73 | $0.72 (-1.45%) | $0.75 | $0.68 | 371.70 K | $6.44 M |
| 04/06/2026 | $0.73 | $0.73 (-0.4%) | $0.77 | $0.72 | 200.90 K | $6.57 M |
| 04/02/2026 | $0.70 | $0.73 (4.71%) | $0.76 | $0.67 | 589.52 K | $6.60 M |
| 04/01/2026 | $0.73 | $0.72 (-1.54%) | $0.78 | $0.69 | 1.05 M | $6.45 M |
| 03/31/2026 | $0.68 | $0.74 (9.12%) | $0.74 | $0.67 | 189.10 K | $6.68 M |
| 03/30/2026 | $0.74 | $0.66 (-10.96%) | $0.74 | $0.63 | 273.60 K | $5.92 M |
| 03/27/2026 | $0.73 | $0.72 (-1.65%) | $0.79 | $0.71 | 355.62 K | $6.48 M |
| 03/26/2026 | $0.78 | $0.76 (-3.08%) | $0.82 | $0.73 | 818.16 K | $6.82 M |
| 03/25/2026 | $0.77 | $0.81 (4.36%) | $0.81 | $0.76 | 168.82 K | $7.25 M |
| 03/24/2026 | $0.76 | $0.77 (0.69%) | $0.80 | $0.74 | 205.32 K | $6.92 M |
| 03/23/2026 | $0.71 | $0.76 (6.81%) | $0.79 | $0.66 | 1.18 M | $6.85 M |
| 03/20/2026 | $0.72 | $0.68 (-5.56%) | $0.72 | $0.68 | 353.79 K | $6.12 M |
| 03/19/2026 | $0.73 | $0.72 (-0.55%) | $0.74 | $0.68 | 499.30 K | $6.49 M |
| 03/18/2026 | $0.75 | $0.73 (-2.6%) | $0.76 | $0.71 | 280.61 K | $6.60 M |
| 03/17/2026 | $0.75 | $0.75 (0.35%) | $0.79 | $0.71 | 410.60 K | $6.78 M |
| 03/16/2026 | $0.71 | $0.72 (1.64%) | $0.74 | $0.70 | 397.30 K | $6.48 M |
| 03/13/2026 | $0.72 | $0.71 (-0.75%) | $0.72 | $0.68 | 311.32 K | $6.39 M |
| 03/12/2026 | $0.70 | $0.73 (4.32%) | $0.74 | $0.68 | 240.61 K | $6.57 M |
| 03/11/2026 | $0.69 | $0.70 (1.74%) | $0.73 | $0.69 | 518.35 K | $6.32 M |
| 03/10/2026 | $0.73 | $0.67 (-8.39%) | $0.77 | $0.67 | 544.34 K | $6.03 M |
| 03/09/2026 | $0.76 | $0.74 (-2.68%) | $0.78 | $0.72 | 315.40 K | $6.66 M |
| 03/06/2026 | $0.72 | $0.78 (8.36%) | $0.85 | $0.67 | 1.10 M | $7.02 M |
| 03/05/2026 | $0.75 | $0.71 (-5.29%) | $0.79 | $0.69 | 486.48 K | $6.40 M |
| 03/04/2026 | $0.77 | $0.77 (-0.74%) | $0.85 | $0.72 | 930.31 K | $6.92 M |
| 03/03/2026 | $0.79 | $0.77 (-2.8%) | $0.82 | $0.74 | 323.64 K | $6.94 M |
| 03/02/2026 | $0.87 | $0.81 (-6.67%) | $0.90 | $0.81 | 394.90 K | $7.31 M |
| 02/27/2026 | $0.97 | $0.92 (-5.48%) | $1.02 | $0.87 | 270.52 K | $8.25 M |
| 02/26/2026 | $0.97 | $0.99 (2.01%) | $1.08 | $0.95 | 447.87 K | $8.91 M |
| 02/25/2026 | $0.93 | $0.98 (4.97%) | $1.04 | $0.90 | 425.46 K | $8.82 M |
| 02/24/2026 | $0.91 | $0.93 (2.71%) | $0.96 | $0.87 | 572.07 K | $8.41 M |
| 02/23/2026 | $0.93 | $0.92 (-1.68%) | $0.94 | $0.88 | 184.29 K | $8.25 M |
| 02/20/2026 | $0.92 | $0.95 (3.25%) | $0.95 | $0.86 | 579.20 K | $8.55 M |
| 02/19/2026 | $0.72 | $0.91 (26.86%) | $0.94 | $0.70 | 1.04 M | $8.20 M |
| 02/18/2026 | $0.73 | $0.72 (-0.9%) | $0.78 | $0.71 | 876.35 K | $6.51 M |
| 02/17/2026 | $0.74 | $0.78 (5.35%) | $0.85 | $0.71 | 1.79 M | $6.99 M |
| 02/13/2026 | $0.69 | $0.70 (2.36%) | $0.80 | $0.69 | 1.10 M | $6.25 M |
| 02/12/2026 | $0.76 | $0.69 (-9.87%) | $0.78 | $0.68 | 749.70 K | $6.11 M |
| 02/11/2026 | $0.80 | $0.75 (-5.39%) | $0.89 | $0.74 | 661.16 K | $6.72 M |
| 02/10/2026 | $0.87 | $0.81 (-6.79%) | $0.88 | $0.78 | 481.53 K | $7.23 M |
| 02/09/2026 | $0.93 | $0.85 (-7.86%) | $0.93 | $0.82 | 495.70 K | $7.60 M |
| 02/06/2026 | $0.93 | $0.92 (-0.57%) | $0.96 | $0.87 | 673.90 K | $8.23 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.
