YCBD - cbdMD, Inc.
0.7802
0.070 8.959%
Share volume: 1,104,545
Last Updated: 03-06-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$0.71
0.07
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $0.72 | $0.72 | $0.85 | $0.85 | $0.67 | $0.67 | $0.78 | $0.78 | 1,104,545 | $1,051,744.00 |
| 03-05-2026 | $0.75 | $0.75 | $0.79 | $0.79 | $0.69 | $0.69 | $0.71 | $0.71 | 486,477 | $486,477.00 |
| 03-04-2026 | $0.77 | $0.77 | $0.85 | $0.85 | $0.72 | $0.72 | $0.77 | $0.77 | 930,314 | $930,314.00 |
| 03-03-2026 | $0.79 | $0.79 | $0.82 | $0.82 | $0.74 | $0.74 | $0.77 | $0.77 | 323,640 | $323,640.00 |
| 03-02-2026 | $0.87 | $0.87 | $0.90 | $0.90 | $0.81 | $0.81 | $0.81 | $0.81 | 394,854 | $394,854.00 |
| 02-27-2026 | $0.97 | $0.97 | $1.02 | $1.02 | $0.87 | $0.87 | $0.92 | $0.92 | 270,524 | $270,524.00 |
| 02-26-2026 | $0.97 | $0.97 | $1.08 | $1.08 | $0.95 | $0.95 | $0.99 | $0.99 | 447,874 | $447,874.00 |
| 02-25-2026 | $0.93 | $0.93 | $1.04 | $1.04 | $0.90 | $0.90 | $0.98 | $0.98 | 425,464 | $425,464.00 |
| 02-24-2026 | $0.91 | $0.91 | $0.96 | $0.96 | $0.87 | $0.87 | $0.93 | $0.93 | 572,070 | $572,070.00 |
| 02-23-2026 | $0.93 | $0.93 | $0.94 | $0.94 | $0.88 | $0.88 | $0.92 | $0.92 | 184,288 | $184,288.00 |