cbdMD Inc. (YCBD)
AMEX: YCBD
· Real-Time Price · USD
1.18
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
1.21
2.37%
After-hours: Oct 03, 2025, 07:57 PM EDT
YCBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.20 | 1.37 | 1.13 | 1.16 | 1.16 | -1.69% | 1,593,426 |
| Oct 2, 2025 | 1.13 | 1.43 | 1.13 | 1.18 | 1.18 | 3.51% | 5,437,100 |
| Oct 1, 2025 | 1.22 | 1.43 | 1.10 | 1.14 | 1.14 | -5.79% | 4,337,300 |
| Sep 30, 2025 | 1.27 | 1.27 | 1.05 | 1.21 | 1.21 | -12.32% | 6,490,200 |
| Sep 29, 2025 | 0.73 | 1.94 | 0.72 | 1.38 | 1.38 | 122.58% | 198,867,600 |
| Sep 26, 2025 | 0.63 | 0.65 | 0.60 | 0.62 | 0.62 | 3.33% | 93,860 |
| Sep 25, 2025 | 0.66 | 0.68 | 0.60 | 0.60 | 0.60 | -10.45% | 76,338 |
| Sep 24, 2025 | 0.66 | 0.70 | 0.66 | 0.67 | 0.67 | 1.52% | 44,800 |
| Sep 23, 2025 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -4.35% | 65,700 |
| Sep 22, 2025 | 0.66 | 0.70 | 0.66 | 0.69 | 0.69 | 4.55% | 72,200 |
| Sep 19, 2025 | 0.69 | 0.72 | 0.66 | 0.66 | 0.66 | -8.33% | 66,746 |
| Sep 18, 2025 | 0.72 | 0.72 | 0.69 | 0.72 | 0.72 | 4.35% | 26,419 |
| Sep 17, 2025 | 0.70 | 0.72 | 0.69 | 0.69 | 0.69 | -4.17% | 28,077 |
| Sep 16, 2025 | 0.67 | 0.75 | 0.67 | 0.72 | 0.72 | 7.46% | 109,734 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -1.47% | 46,059 |
| Sep 12, 2025 | 0.70 | 0.72 | 0.68 | 0.68 | 0.68 | -2.86% | 52,500 |
| Sep 11, 2025 | 0.68 | 0.73 | 0.68 | 0.70 | 0.70 | 2.94% | 63,370 |
| Sep 10, 2025 | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -5.56% | 43,940 |
| Sep 9, 2025 | 0.71 | 0.72 | 0.68 | 0.72 | 0.72 | 1.41% | 55,600 |
| Sep 8, 2025 | 0.73 | 0.73 | 0.70 | 0.71 | 0.71 | -2.74% | 60,221 |
Page 1 of 99