cbdMD Inc. (YCBD)
0.26
0.00 (0.85%)
At close: Mar 27, 2025, 3:59 PM
0.26
1.13%
Pre-market: Mar 28, 2025, 07:00 AM EDT
YCBD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.00 | 0.00% | 232,028 |
| Mar 26, 2025 | 0.27 | 0.28 | 0.25 | 0.26 | -0.01 | -3.70% | 85,533 |
| Mar 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.00 | 0.00% | 97,098 |
| Mar 24, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.00 | 0.00% | 92,040 |
| Mar 21, 2025 | 0.29 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 88,116 |
| Mar 20, 2025 | 0.29 | 0.29 | 0.27 | 0.29 | 0.00 | 0.00% | 51,000 |
| Mar 19, 2025 | 0.27 | 0.30 | 0.27 | 0.29 | 0.01 | 3.57% | 407,557 |
| Mar 18, 2025 | 0.26 | 0.28 | 0.25 | 0.28 | 0.02 | 7.69% | 406,900 |
| Mar 17, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | -0.01 | -3.70% | 283,870 |
| Mar 14, 2025 | 0.27 | 0.28 | 0.26 | 0.27 | 0.01 | 3.85% | 208,226 |
| Mar 13, 2025 | 0.31 | 0.31 | 0.26 | 0.26 | -0.01 | -3.70% | 458,351 |
| Mar 12, 2025 | 0.27 | 0.30 | 0.26 | 0.27 | 0.00 | 0.00% | 551,300 |
| Mar 11, 2025 | 0.32 | 0.33 | 0.23 | 0.27 | -0.06 | -18.18% | 1,181,904 |
| Mar 10, 2025 | 0.36 | 0.36 | 0.32 | 0.33 | -0.04 | -10.81% | 253,643 |
| Mar 7, 2025 | 0.36 | 0.37 | 0.35 | 0.37 | 0.01 | 2.78% | 97,519 |
| Mar 6, 2025 | 0.37 | 0.37 | 0.35 | 0.36 | -0.01 | -2.70% | 289,014 |
| Mar 5, 2025 | 0.35 | 0.40 | 0.35 | 0.37 | 0.02 | 5.71% | 597,400 |
| Mar 4, 2025 | 0.36 | 0.38 | 0.33 | 0.35 | -0.02 | -5.41% | 531,600 |
| Mar 3, 2025 | 0.39 | 0.41 | 0.36 | 0.37 | -0.03 | -7.50% | 271,000 |
| Feb 28, 2025 | 0.42 | 0.42 | 0.38 | 0.40 | -0.01 | -2.44% | 261,500 |
| Feb 27, 2025 | 0.43 | 0.43 | 0.40 | 0.41 | -0.03 | -6.82% | 198,625 |
| Feb 26, 2025 | 0.42 | 0.46 | 0.41 | 0.44 | 0.04 | 10.00% | 714,500 |
| Feb 25, 2025 | 0.43 | 0.46 | 0.33 | 0.40 | -0.03 | -6.98% | 2,267,900 |
| Feb 24, 2025 | 0.45 | 0.45 | 0.42 | 0.43 | -0.02 | -4.44% | 399,700 |
| Feb 21, 2025 | 0.44 | 0.46 | 0.43 | 0.45 | 0.01 | 2.27% | 188,436 |
| Feb 20, 2025 | 0.45 | 0.47 | 0.42 | 0.44 | 0.01 | 2.33% | 517,434 |
| Feb 19, 2025 | 0.46 | 0.47 | 0.42 | 0.43 | -0.04 | -8.51% | 625,300 |
| Feb 18, 2025 | 0.47 | 0.50 | 0.45 | 0.47 | -0.01 | -2.08% | 961,000 |
| Feb 14, 2025 | 0.56 | 0.56 | 0.44 | 0.48 | -0.09 | -15.79% | 1,576,911 |
| Feb 13, 2025 | 0.55 | 0.58 | 0.53 | 0.57 | 0.00 | 0.00% | 3,125,200 |
| Feb 12, 2025 | 0.55 | 0.58 | 0.52 | 0.57 | 0.02 | 3.64% | 794,700 |
| Feb 11, 2025 | 0.54 | 0.58 | 0.52 | 0.55 | -0.01 | -1.79% | 569,900 |
| Feb 10, 2025 | 0.57 | 0.57 | 0.53 | 0.56 | 0.03 | 5.66% | 679,930 |
| Feb 7, 2025 | 0.55 | 0.57 | 0.52 | 0.53 | -0.04 | -7.02% | 309,022 |
| Feb 6, 2025 | 0.56 | 0.58 | 0.54 | 0.57 | -0.01 | -1.72% | 942,000 |
| Feb 5, 2025 | 0.63 | 0.68 | 0.56 | 0.58 | 0.01 | 1.75% | 3,595,343 |
| Feb 4, 2025 | 0.58 | 0.60 | 0.56 | 0.57 | -0.04 | -6.56% | 798,701 |
| Feb 3, 2025 | 0.59 | 0.61 | 0.55 | 0.61 | 0.04 | 7.02% | 532,100 |
| Jan 31, 2025 | 0.57 | 0.62 | 0.55 | 0.57 | -0.02 | -3.39% | 1,330,500 |
| Jan 30, 2025 | 0.60 | 0.69 | 0.57 | 0.59 | 0.04 | 7.27% | 2,434,400 |
| Jan 29, 2025 | 0.55 | 0.59 | 0.52 | 0.55 | -0.04 | -6.78% | 1,841,200 |
| Jan 28, 2025 | 0.52 | 0.75 | 0.50 | 0.59 | 0.09 | 18.00% | 16,996,605 |
| Jan 27, 2025 | 0.56 | 0.57 | 0.49 | 0.50 | -0.09 | -15.25% | 577,716 |
| Jan 24, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | -0.01 | -1.67% | 1,018,201 |
| Jan 23, 2025 | 0.51 | 0.62 | 0.49 | 0.60 | 0.11 | 22.45% | 3,244,307 |
| Jan 22, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | -0.03 | -5.77% | 368,200 |
| Jan 21, 2025 | 0.52 | 0.53 | 0.48 | 0.52 | 0.02 | 4.00% | 906,400 |
| Jan 17, 2025 | 0.56 | 0.56 | 0.43 | 0.50 | -0.06 | -10.71% | 1,519,316 |
| Jan 16, 2025 | 0.47 | 0.59 | 0.46 | 0.56 | 0.05 | 9.80% | 4,922,302 |
| Jan 15, 2025 | 0.51 | 0.82 | 0.46 | 0.51 | -0.01 | -1.92% | 30,314,825 |