5 DAY PERFORMANCE
+26.93%
1 MONTH PERFORMANCE
+7.10%
3 MONTH PERFORMANCE
+76.69%
6 MONTH PERFORMANCE
+34.85%
YEAR-TO-DATE PERFORMANCE
-34.07%
1 YEAR PERFORMANCE
-74.93%
cbdMD Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $0.72 | $0.91 (26.86%) | $0.94 | $0.70 | 1.04 M | $8.20 M |
| 02/18/2026 | $0.73 | $0.72 (-0.9%) | $0.78 | $0.71 | 876.35 K | $6.51 M |
| 02/17/2026 | $0.74 | $0.78 (5.35%) | $0.85 | $0.71 | 1.79 M | $6.99 M |
| 02/13/2026 | $0.69 | $0.70 (2.36%) | $0.80 | $0.69 | 1.10 M | $6.25 M |
| 02/12/2026 | $0.76 | $0.69 (-9.87%) | $0.78 | $0.68 | 749.70 K | $6.11 M |
| 02/11/2026 | $0.80 | $0.75 (-5.39%) | $0.89 | $0.74 | 661.16 K | $6.72 M |
| 02/10/2026 | $0.87 | $0.81 (-6.79%) | $0.88 | $0.78 | 481.53 K | $7.23 M |
| 02/09/2026 | $0.93 | $0.85 (-7.86%) | $0.93 | $0.82 | 495.70 K | $7.60 M |
| 02/06/2026 | $0.93 | $0.92 (-0.57%) | $0.96 | $0.87 | 673.90 K | $8.23 M |
| 02/05/2026 | $0.93 | $0.94 (1.48%) | $1.00 | $0.88 | 404.12 K | $8.42 M |
| 02/04/2026 | $0.93 | $0.94 (1.27%) | $0.94 | $0.86 | 308.34 K | $8.38 M |
| 02/03/2026 | $0.87 | $0.95 (8.62%) | $0.95 | $0.82 | 603.40 K | $8.43 M |
| 02/02/2026 | $0.99 | $0.87 (-12.2%) | $1.04 | $0.84 | 1.40 M | $7.75 M |
| 01/30/2026 | $0.76 | $1.04 (36.43%) | $1.32 | $0.75 | 25.46 M | $9.27 M |
| 01/29/2026 | $0.75 | $0.77 (2.25%) | $0.79 | $0.73 | 406.90 K | $3.10 M |
| 01/28/2026 | $0.77 | $0.75 (-1.67%) | $0.82 | $0.72 | 645.13 K | $3.03 M |
| 01/27/2026 | $0.79 | $0.78 (-1.36%) | $0.79 | $0.75 | 306.26 K | $3.13 M |
| 01/26/2026 | $0.84 | $0.80 (-4.97%) | $0.84 | $0.76 | 278.01 K | $3.20 M |
| 01/23/2026 | $0.82 | $0.85 (3%) | $0.87 | $0.79 | 373.93 K | $3.41 M |
| 01/22/2026 | $0.80 | $0.84 (4.45%) | $0.85 | $0.78 | 291.83 K | $3.36 M |
| 01/21/2026 | $0.79 | $0.79 (1.03%) | $0.82 | $0.78 | 328.50 K | $3.19 M |
| 01/20/2026 | $0.87 | $0.83 (-4.48%) | $0.89 | $0.83 | 411.60 K | $3.34 M |
| 01/16/2026 | $1.01 | $0.92 (-8.6%) | $1.02 | $0.91 | 857.40 K | $3.71 M |
| 01/15/2026 | $1.05 | $1.01 (-3.81%) | $1.07 | $1.00 | 788.70 K | $4.06 M |
| 01/14/2026 | $1.02 | $1.07 (4.9%) | $1.07 | $1.00 | 721.10 K | $4.30 M |
| 01/13/2026 | $1.15 | $1.04 (-9.57%) | $1.20 | $1.01 | 1.10 M | $4.18 M |
| 01/12/2026 | $1.04 | $1.16 (11.54%) | $1.18 | $1.03 | 1.17 M | $4.67 M |
| 01/09/2026 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.03 | 616.34 K | $4.30 M |
| 01/08/2026 | $1.08 | $1.08 (0%) | $1.13 | $1.04 | 1.22 M | $4.34 M |
| 01/07/2026 | $1.12 | $1.10 (-1.79%) | $1.17 | $1.08 | 1.09 M | $4.42 M |
| 01/06/2026 | $1.10 | $1.15 (4.55%) | $1.32 | $1.06 | 1.77 M | $4.63 M |
| 01/05/2026 | $1.13 | $1.12 (-0.88%) | $1.19 | $1.00 | 2.09 M | $4.51 M |
| 01/02/2026 | $1.32 | $1.16 (-12.12%) | $1.34 | $1.12 | 1.86 M | $4.67 M |
| 12/31/2025 | $1.43 | $1.35 (-5.59%) | $1.44 | $1.32 | 1.32 M | $5.43 M |
| 12/30/2025 | $1.40 | $1.36 (-2.86%) | $1.54 | $1.35 | 1.81 M | $5.47 M |
| 12/29/2025 | $1.59 | $1.36 (-14.47%) | $1.79 | $1.36 | 2.63 M | $5.47 M |
| 12/26/2025 | $1.59 | $1.68 (5.66%) | $1.76 | $1.58 | 2.11 M | $6.76 M |
| 12/24/2025 | $1.61 | $1.59 (-1.24%) | $1.82 | $1.55 | 3.33 M | $6.40 M |
| 12/23/2025 | $1.33 | $1.66 (24.81%) | $1.76 | $1.32 | 8.87 M | $6.68 M |
| 12/22/2025 | $1.43 | $1.37 (-4.2%) | $1.56 | $1.31 | 5.10 M | $5.51 M |
| 12/19/2025 | $1.66 | $1.51 (-9.04%) | $1.77 | $1.37 | 16.37 M | $6.07 M |
| 12/18/2025 | $2.19 | $1.93 (-11.87%) | $2.56 | $1.64 | 53.74 M | $7.76 M |
| 12/17/2025 | $2.00 | $2.27 (13.5%) | $2.53 | $1.92 | 152.09 M | $9.13 M |
| 12/16/2025 | $1.16 | $1.43 (23.28%) | $1.50 | $1.10 | 17.91 M | $5.75 M |
| 12/15/2025 | $1.49 | $1.20 (-19.46%) | $1.71 | $1.10 | 68.13 M | $6.94 M |
| 12/12/2025 | $1.23 | $1.20 (-2.44%) | $1.49 | $0.92 | 304.27 M | $6.94 M |
| 12/11/2025 | $0.62 | $0.63 (1.11%) | $0.63 | $0.61 | 1.87 M | $3.65 M |
| 12/10/2025 | $0.62 | $0.64 (3.25%) | $0.65 | $0.60 | 147.65 K | $3.67 M |
| 12/09/2025 | $0.64 | $0.62 (-3.91%) | $0.65 | $0.61 | 159.30 K | $3.56 M |
| 12/08/2025 | $0.61 | $0.64 (5.05%) | $0.67 | $0.60 | 369.00 K | $3.69 M |
| 12/05/2025 | $0.61 | $0.61 (0.83%) | $0.64 | $0.60 | 157.36 K | $3.53 M |
| 12/04/2025 | $0.57 | $0.61 (6.89%) | $0.64 | $0.57 | 463.70 K | $3.54 M |
| 12/03/2025 | $0.58 | $0.59 (2.69%) | $0.61 | $0.56 | 212.04 K | $3.43 M |
| 12/02/2025 | $0.56 | $0.60 (6.4%) | $0.61 | $0.56 | 156.01 K | $3.44 M |
| 12/01/2025 | $0.61 | $0.58 (-5.62%) | $0.61 | $0.55 | 302.64 K | $3.33 M |
| 11/28/2025 | $0.53 | $0.62 (16.45%) | $0.62 | $0.53 | 693.61 K | $3.57 M |
| 11/26/2025 | $0.56 | $0.54 (-4.71%) | $0.84 | $0.54 | 15.94 M | $3.10 M |
| 11/25/2025 | $0.52 | $0.56 (7.39%) | $0.60 | $0.52 | 71.00 K | $3.21 M |
| 11/24/2025 | $0.49 | $0.53 (8.25%) | $0.54 | $0.48 | 238.60 K | $3.04 M |
| 11/21/2025 | $0.54 | $0.47 (-13.35%) | $0.54 | $0.47 | 127.04 K | $2.72 M |
| 11/20/2025 | $0.53 | $0.50 (-4.78%) | $0.56 | $0.50 | 115.30 K | $2.91 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
