YCBD - cbdMD, Inc.
0.93
0.086 9.215%
Share volume: 20,971,422
Last Updated: 04-22-2026
Consumer Goods/Perfumes, Cosmetics And Other Toilet Preparations:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$0.84
0.09
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $0.84 | $0.84 | $1.19 | $1.19 | $0.73 | $0.73 | $0.93 | $0.93 | 20,971,422 | $20,971,422.00 |
| 04-21-2026 | $0.81 | $0.81 | $0.84 | $0.84 | $0.80 | $0.80 | $0.84 | $0.84 | 174,300 | $174,300.00 |
| 04-20-2026 | $0.79 | $0.79 | $0.88 | $0.88 | $0.79 | $0.79 | $0.81 | $0.81 | 211,023 | $211,023.00 |
| 04-17-2026 | $0.74 | $0.74 | $0.80 | $0.80 | $0.70 | $0.70 | $0.79 | $0.79 | 222,320 | $222,320.00 |
| 04-16-2026 | $0.78 | $0.78 | $0.78 | $0.78 | $0.69 | $0.69 | $0.75 | $0.75 | 173,729 | $173,729.00 |
| 04-15-2026 | $0.71 | $0.71 | $0.78 | $0.78 | $0.71 | $0.71 | $0.78 | $0.78 | 388,315 | $388,315.00 |
| 04-14-2026 | $0.73 | $0.73 | $0.76 | $0.76 | $0.71 | $0.71 | $0.73 | $0.73 | 213,694 | $213,694.00 |
| 04-13-2026 | $0.67 | $0.67 | $0.75 | $0.75 | $0.66 | $0.66 | $0.75 | $0.75 | 185,173 | $185,173.00 |
| 04-10-2026 | $0.67 | $0.67 | $0.71 | $0.71 | $0.65 | $0.65 | $0.68 | $0.68 | 203,044 | $203,044.00 |
| 04-09-2026 | $0.70 | $0.70 | $0.74 | $0.74 | $0.63 | $0.63 | $0.65 | $0.65 | 471,648 | $471,648.00 |