cbdMD Inc. (YCBD)
AMEX: YCBD
· Real-Time Price · USD
0.63
-0.05 (-7.35%)
At close: Aug 19, 2025, 11:47 AM
YCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 0.76 | 0.76 | 0.67 | 0.68 | 0.68 | -10.53% | 146,875 |
| Aug 15, 2025 | 0.85 | 0.90 | 0.76 | 0.76 | 0.76 | -10.59% | 219,618 |
| Aug 14, 2025 | 0.91 | 0.96 | 0.84 | 0.85 | 0.85 | -6.59% | 137,300 |
| Aug 13, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -3.19% | 104,100 |
| Aug 12, 2025 | 1.00 | 1.01 | 0.90 | 0.94 | 0.94 | -3.09% | 203,452 |
| Aug 11, 2025 | 0.86 | 1.00 | 0.86 | 0.97 | 0.97 | 10.23% | 369,200 |
| Aug 8, 2025 | 0.82 | 0.88 | 0.82 | 0.88 | 0.88 | 6.02% | 148,614 |
| Aug 7, 2025 | 0.85 | 0.88 | 0.81 | 0.83 | 0.83 | -3.49% | 67,300 |
| Aug 6, 2025 | 0.88 | 0.90 | 0.84 | 0.86 | 0.86 | -2.27% | 10,946 |
| Aug 5, 2025 | 0.88 | 0.88 | 0.86 | 0.88 | 0.88 | 0.00% | 27,400 |
| Aug 4, 2025 | 0.85 | 0.91 | 0.81 | 0.88 | 0.88 | 2.33% | 47,500 |
| Aug 1, 2025 | 0.89 | 0.91 | 0.85 | 0.86 | 0.86 | -4.44% | 21,927 |
| Jul 31, 2025 | 0.89 | 0.90 | 0.87 | 0.90 | 0.90 | 3.45% | 29,116 |
| Jul 30, 2025 | 0.89 | 0.97 | 0.82 | 0.87 | 0.87 | -3.33% | 263,000 |
| Jul 29, 2025 | 0.93 | 0.93 | 0.87 | 0.90 | 0.90 | -2.17% | 48,647 |
| Jul 28, 2025 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -3.16% | 22,139 |
| Jul 25, 2025 | 0.96 | 0.96 | 0.91 | 0.95 | 0.95 | 2.15% | 21,500 |
| Jul 24, 2025 | 0.95 | 0.99 | 0.90 | 0.93 | 0.93 | -2.11% | 166,286 |
| Jul 23, 2025 | 0.96 | 0.98 | 0.92 | 0.95 | 0.95 | 1.06% | 85,853 |
| Jul 22, 2025 | 0.92 | 0.98 | 0.92 | 0.94 | 0.94 | 0.00% | 46,321 |