cbdMD (YCBD) Historical Prices

Time Period

Events

Rows:

YCBD historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.38	0.40	0.37	0.38	0.38	-1.29%	48,343	0.12
Oct 29, 2026	0.36	0.40	0.36	0.39	0.39	+4.31%	161,237	0.41
Oct 28, 2026	0.35	0.37	0.35	0.37	0.37	+0.27%	41,343	0.10
Oct 27, 2026	0.36	0.38	0.36	0.37	0.37	+1.65%	31,300	0.08
Oct 26, 2026	0.36	0.37	0.35	0.36	0.36	+0.55%	42,536	0.11
Oct 23, 2026	0.36	0.38	0.36	0.36	0.36	-2.69%	66,440	0.16
Oct 22, 2026	0.37	0.39	0.36	0.37	0.37	-1.59%	74,629	0.18
Oct 21, 2026	0.38	0.39	0.36	0.38	0.38	-2.33%	74,770	0.18
Oct 20, 2026	0.36	0.39	0.35	0.39	0.39	+11.21%	75,554	0.18
Oct 19, 2026	0.35	0.37	0.34	0.35	0.35	-2.25%	35,636	0.09
Oct 16, 2026	0.37	0.37	0.34	0.36	0.36	-0.84%	65,903	0.16
Oct 15, 2026	0.34	0.37	0.34	0.36	0.36	+1.70%	68,806	0.17
Oct 14, 2026	0.34	0.37	0.34	0.35	0.35	-0.56%	108,446	0.26
Oct 13, 2026	0.36	0.36	0.33	0.36	0.36	-0.28%	203,696	0.49
Oct 12, 2026	0.38	0.41	0.36	0.36	0.36	-8.48%	256,752	0.61
Oct 09, 2026	0.40	0.40	0.38	0.39	0.39	-1.27%	45,665	0.11
Oct 08, 2026	0.40	0.41	0.38	0.39	0.39	-3.19%	74,048	0.17
Oct 07, 2026	0.41	0.41	0.39	0.41	0.41	-0.25%	77,492	0.18
Oct 06, 2026	0.43	0.43	0.41	0.41	0.41	-4.90%	127,815	0.29
Oct 05, 2026	0.46	0.46	0.43	0.43	0.43	-5.92%	75,268	0.17
Oct 02, 2026	0.45	0.46	0.45	0.46	0.46	+1.33%	28,898	0.06
Oct 01, 2026	0.45	0.46	0.44	0.45	0.45	-0.66%	41,929	0.09
Sep 30, 2026	0.47	0.47	0.44	0.45	0.45	-3.41%	89,701	0.20
Sep 29, 2026	0.46	0.47	0.45	0.47	0.47	+1.30%	60,989	0.14
Sep 28, 2026	0.46	0.47	0.45	0.46	0.46	-1.07%	76,811	0.17
Sep 25, 2026	0.45	0.47	0.45	0.47	0.47	+1.96%	36,796	0.08
Sep 24, 2026	0.44	0.46	0.43	0.46	0.46	+0.44%	151,872	0.34
Sep 23, 2026	0.47	0.47	0.44	0.46	0.46	-8.60%	371,583	0.83
Sep 22, 2026	0.43	0.50	0.41	0.50	0.50	+13.64%	2,396,536	5.76
Sep 21, 2026	0.45	0.46	0.43	0.44	0.44	-2.22%	8,524,115	30.14
Sep 18, 2026	0.51	0.58	0.45	0.45	0.45	-10.00%	4,635,508	22.03
Sep 17, 2026	0.47	0.51	0.46	0.50	0.50	+7.30%	756,268	3.79
Sep 16, 2026	0.46	0.48	0.46	0.47	0.47	+1.30%	48,781	0.24
Sep 15, 2026	0.47	0.48	0.46	0.46	0.46	-3.56%	112,489	0.56
Sep 14, 2026	0.48	0.48	0.48	0.48	0.48	-1.04%	22,703	0.11
Sep 11, 2026	0.48	0.49	0.48	0.48	0.48	+0.84%	13,286	0.07
Sep 10, 2026	0.48	0.50	0.48	0.48	0.48	-2.65%	71,617	0.35
Sep 09, 2026	0.49	0.51	0.47	0.49	0.49	-1.60%	71,766	0.35
Sep 08, 2026	0.47	0.50	0.47	0.50	0.50	+5.05%	34,356	0.17
Sep 07, 2026	0.48	0.50	0.47	0.48	0.48	+0.00%	0	0.00
Sep 04, 2026	0.48	0.50	0.47	0.48	0.48	-1.25%	83,692	0.40
Sep 03, 2026	0.48	0.49	0.45	0.48	0.48	-3.61%	317,189	1.52
Sep 02, 2026	0.48	0.51	0.48	0.50	0.50	+0.00%	1,812,156	9.91
Sep 01, 2026	0.50	0.51	0.49	0.50	0.50	+1.84%	113,479	0.62
Aug 31, 2026	0.50	0.52	0.49	0.49	0.49	-2.00%	79,204	0.43
Aug 28, 2026	0.51	0.51	0.48	0.50	0.50	+0.60%	153,727	0.84
Aug 27, 2026	0.52	0.53	0.50	0.50	0.50	-4.42%	36,956	0.20
Aug 26, 2026	0.51	0.53	0.51	0.52	0.52	+0.39%	20,901	0.11
Aug 25, 2026	0.49	0.53	0.49	0.52	0.52	+6.15%	191,896	0.99
Aug 24, 2026	0.49	0.52	0.49	0.49	0.49	-3.94%	51,903	0.27

Rows:

cbdMD historical prices

cbdMD (YCBD) Historical Prices

Become an Expert with TipRanks Premium