5 DAY PERFORMANCE
+2.78%
1 MONTH PERFORMANCE
-2.75%
3 MONTH PERFORMANCE
-2.73%
6 MONTH PERFORMANCE
-55.42%
YEAR-TO-DATE PERFORMANCE
-45.19%
1 YEAR PERFORMANCE
-10.41%
cbdMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $0.85 | $0.91 (7.36%) | $0.92 | $0.82 | 633.50 K | $9.53 M |
| 05/05/2026 | $0.83 | $0.85 (1.92%) | $0.86 | $0.79 | 518.82 K | $8.88 M |
| 05/04/2026 | $0.83 | $0.86 (3.21%) | $0.86 | $0.79 | 574.60 K | $8.94 M |
| 05/01/2026 | $0.84 | $0.87 (3.93%) | $0.87 | $0.79 | 1.45 M | $9.09 M |
| 04/30/2026 | $0.84 | $0.87 (3.1%) | $0.88 | $0.78 | 564.20 K | $9.07 M |
| 04/29/2026 | $0.90 | $0.87 (-3.61%) | $0.90 | $0.75 | 1.33 M | $9.06 M |
| 04/28/2026 | $0.93 | $0.91 (-2.32%) | $1.03 | $0.87 | 1.28 M | $9.50 M |
| 04/27/2026 | $0.98 | $0.97 (-1.15%) | $1.02 | $0.92 | 1.28 M | $10.13 M |
| 04/24/2026 | $1.01 | $1.01 (0%) | $1.06 | $0.92 | 2.78 M | $10.55 M |
| 04/23/2026 | $1.20 | $1.01 (-15.83%) | $1.27 | $0.93 | 37.95 M | $10.55 M |
| 04/22/2026 | $0.84 | $0.93 (10.15%) | $1.19 | $0.73 | 25.02 M | $9.71 M |
| 04/21/2026 | $0.81 | $0.84 (4.23%) | $0.84 | $0.80 | 174.30 K | $8.82 M |
| 04/20/2026 | $0.79 | $0.81 (1.66%) | $0.88 | $0.79 | 211.02 K | $8.44 M |
| 04/17/2026 | $0.74 | $0.79 (6.14%) | $0.80 | $0.70 | 222.32 K | $8.25 M |
| 04/16/2026 | $0.78 | $0.75 (-4.23%) | $0.78 | $0.69 | 173.73 K | $7.80 M |
| 04/15/2026 | $0.71 | $0.78 (9.56%) | $0.78 | $0.71 | 388.32 K | $8.14 M |
| 04/14/2026 | $0.73 | $0.73 (-0.45%) | $0.76 | $0.71 | 213.69 K | $7.60 M |
| 04/13/2026 | $0.67 | $0.75 (11.19%) | $0.75 | $0.66 | 185.20 K | $7.78 M |
| 04/10/2026 | $0.67 | $0.68 (1.09%) | $0.71 | $0.65 | 203.04 K | $7.10 M |
| 04/09/2026 | $0.70 | $0.65 (-6.59%) | $0.74 | $0.63 | 471.65 K | $6.83 M |
| 04/08/2026 | $0.73 | $0.70 (-3.98%) | $0.75 | $0.70 | 139.22 K | $7.31 M |
| 04/07/2026 | $0.73 | $0.72 (-1.45%) | $0.75 | $0.68 | 371.70 K | $7.47 M |
| 04/06/2026 | $0.73 | $0.73 (-0.4%) | $0.77 | $0.72 | 200.90 K | $7.62 M |
| 04/02/2026 | $0.70 | $0.73 (4.71%) | $0.76 | $0.67 | 589.52 K | $7.66 M |
| 04/01/2026 | $0.73 | $0.72 (-1.54%) | $0.78 | $0.69 | 1.05 M | $7.48 M |
| 03/31/2026 | $0.68 | $0.74 (9.12%) | $0.74 | $0.67 | 189.10 K | $7.75 M |
| 03/30/2026 | $0.74 | $0.66 (-10.96%) | $0.74 | $0.63 | 273.60 K | $6.87 M |
| 03/27/2026 | $0.73 | $0.72 (-1.65%) | $0.79 | $0.71 | 355.62 K | $7.52 M |
| 03/26/2026 | $0.78 | $0.76 (-3.08%) | $0.82 | $0.73 | 818.16 K | $7.91 M |
| 03/25/2026 | $0.77 | $0.81 (4.36%) | $0.81 | $0.76 | 168.82 K | $8.41 M |
| 03/24/2026 | $0.76 | $0.77 (0.69%) | $0.80 | $0.74 | 205.32 K | $8.03 M |
| 03/23/2026 | $0.71 | $0.76 (6.81%) | $0.79 | $0.66 | 1.18 M | $7.95 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.
