5 DAY PERFORMANCE
+10.25%
1 MONTH PERFORMANCE
-24.40%
3 MONTH PERFORMANCE
-54.18%
6 MONTH PERFORMANCE
-43.88%
YEAR-TO-DATE PERFORMANCE
-29.44%
1 YEAR PERFORMANCE
-72.48%
cbdMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/03/2025 | $0.28 | $0.26 (-8.05%) | $0.29 | $0.23 | 889,605 | $1.18 M |
| 04/02/2025 | $0.32 | $0.30 (-5.22%) | $0.33 | $0.28 | 1.43 M | $1.38 M |
| 04/01/2025 | $0.27 | $0.33 (23.33%) | $0.42 | $0.23 | 14.18 M | $1.52 M |
| 03/31/2025 | $0.24 | $0.23 (-4.17%) | $0.24 | $0.21 | 150,942 | $1.05 M |
| 03/28/2025 | $0.25 | $0.24 (-4.84%) | $0.26 | $0.24 | 191,500 | $1.09 M |
| 03/27/2025 | $0.26 | $0.26 (0%) | $0.27 | $0.25 | 234,318 | $1.18 M |
| 03/26/2025 | $0.27 | $0.26 (-4.52%) | $0.28 | $0.25 | 85,533 | $1.17 M |
| 03/25/2025 | $0.28 | $0.27 (-5%) | $0.28 | $0.26 | 97,098 | $1.21 M |
| 03/24/2025 | $0.28 | $0.27 (-2.04%) | $0.28 | $0.27 | 92,040 | $1.25 M |
| 03/21/2025 | $0.29 | $0.27 (-4.98%) | $0.29 | $0.27 | 88,116 | $1.23 M |
| 03/20/2025 | $0.29 | $0.29 (-0.8%) | $0.29 | $0.27 | 51,000 | $1.31 M |
| 03/19/2025 | $0.27 | $0.29 (8.01%) | $0.30 | $0.27 | 407,557 | $1.32 M |
| 03/18/2025 | $0.26 | $0.28 (6.54%) | $0.28 | $0.25 | 406,900 | $1.26 M |
| 03/17/2025 | $0.26 | $0.26 (1.49%) | $0.27 | $0.25 | 283,870 | $1.21 M |
| 03/14/2025 | $0.27 | $0.27 (1.12%) | $0.28 | $0.26 | 208,226 | $1.23 M |
| 03/13/2025 | $0.31 | $0.26 (-14.49%) | $0.31 | $0.26 | 458,351 | $1.21 M |
| 03/12/2025 | $0.27 | $0.27 (0.75%) | $0.30 | $0.26 | 551,300 | $1.22 M |
| 03/11/2025 | $0.32 | $0.27 (-17.13%) | $0.33 | $0.23 | 1.18 M | $1.21 M |
| 03/10/2025 | $0.36 | $0.33 (-9.39%) | $0.36 | $0.32 | 253,643 | $1.49 M |
| 03/07/2025 | $0.36 | $0.37 (0.74%) | $0.37 | $0.35 | 97,519 | $1.66 M |
| 03/06/2025 | $0.37 | $0.36 (-1.44%) | $0.37 | $0.35 | 289,014 | $1.65 M |
| 03/05/2025 | $0.35 | $0.37 (5.17%) | $0.40 | $0.35 | 597,400 | $1.68 M |
| 03/04/2025 | $0.36 | $0.35 (-3.26%) | $0.38 | $0.33 | 531,600 | $1.59 M |
| 03/03/2025 | $0.39 | $0.37 (-4.36%) | $0.41 | $0.36 | 271,000 | $1.70 M |
| 02/28/2025 | $0.42 | $0.40 (-4.14%) | $0.42 | $0.39 | 261,500 | $1.81 M |
| 02/27/2025 | $0.43 | $0.41 (-3.43%) | $0.43 | $0.41 | 198,625 | $1.89 M |
| 02/26/2025 | $0.42 | $0.44 (4.02%) | $0.46 | $0.41 | 714,500 | $1.99 M |
| 02/25/2025 | $0.43 | $0.40 (-6.51%) | $0.46 | $0.33 | 2.27 M | $1.83 M |
| 02/24/2025 | $0.45 | $0.43 (-4.55%) | $0.45 | $0.42 | 399,700 | $1.96 M |
| 02/21/2025 | $0.44 | $0.45 (2.27%) | $0.46 | $0.43 | 188,436 | $2.05 M |
| 02/20/2025 | $0.45 | $0.44 (-1.44%) | $0.47 | $0.42 | 517,434 | $2.02 M |
| 02/19/2025 | $0.46 | $0.43 (-5.91%) | $0.47 | $0.42 | 625,300 | $1.96 M |
| 02/18/2025 | $0.47 | $0.47 (-0.64%) | $0.50 | $0.45 | 961,000 | $2.12 M |
| 02/14/2025 | $0.56 | $0.48 (-13.57%) | $0.56 | $0.44 | 1.58 M | $2.20 M |
| 02/13/2025 | $0.55 | $0.57 (2.91%) | $0.58 | $0.53 | 3.13 M | $2.59 M |
| 02/12/2025 | $0.55 | $0.57 (3.97%) | $0.58 | $0.52 | 794,700 | $2.60 M |
| 02/11/2025 | $0.54 | $0.55 (1.89%) | $0.58 | $0.52 | 569,900 | $2.50 M |
| 02/10/2025 | $0.57 | $0.56 (-2.11%) | $0.57 | $0.53 | 679,930 | $2.53 M |
| 02/07/2025 | $0.55 | $0.53 (-3.64%) | $0.57 | $0.52 | 309,022 | $2.41 M |
| 02/06/2025 | $0.56 | $0.57 (1.04%) | $0.58 | $0.54 | 942,000 | $2.58 M |
| 02/05/2025 | $0.63 | $0.58 (-8.46%) | $0.69 | $0.56 | 3.60 M | $2.63 M |
| 02/04/2025 | $0.58 | $0.57 (-0.95%) | $0.60 | $0.56 | 798,701 | $2.61 M |
| 02/03/2025 | $0.59 | $0.61 (4.08%) | $0.61 | $0.55 | 532,100 | $2.78 M |
| 01/31/2025 | $0.57 | $0.57 (0.09%) | $0.62 | $0.55 | 1.33 M | $2.60 M |
| 01/30/2025 | $0.60 | $0.59 (-2.33%) | $0.69 | $0.57 | 2.43 M | $2.67 M |
| 01/29/2025 | $0.55 | $0.55 (-0.88%) | $0.59 | $0.52 | 1.84 M | $2.50 M |
| 01/28/2025 | $0.52 | $0.59 (13.85%) | $0.75 | $0.50 | 17.00 M | $2.69 M |
| 01/27/2025 | $0.56 | $0.51 (-9.3%) | $0.57 | $0.49 | 577,716 | $2.30 M |
| 01/24/2025 | $0.62 | $0.59 (-4.48%) | $0.63 | $0.57 | 1.02 M | $2.69 M |
| 01/23/2025 | $0.51 | $0.60 (18.58%) | $0.62 | $0.49 | 3.24 M | $2.73 M |
| 01/22/2025 | $0.52 | $0.49 (-5.08%) | $0.53 | $0.49 | 368,200 | $2.25 M |
| 01/21/2025 | $0.52 | $0.52 (-1.68%) | $0.53 | $0.48 | 906,400 | $2.35 M |
| 01/17/2025 | $0.56 | $0.50 (-10.64%) | $0.56 | $0.43 | 1.52 M | $2.29 M |
| 01/16/2025 | $0.47 | $0.56 (19.89%) | $0.59 | $0.46 | 4.92 M | $2.55 M |
| 01/15/2025 | $0.51 | $0.51 (-0.8%) | $0.82 | $0.46 | 30.31 M | $2.30 M |
| 01/14/2025 | $0.50 | $0.52 (3.73%) | $0.53 | $0.49 | 740,000 | $2.36 M |
| 01/13/2025 | $0.52 | $0.49 (-6.88%) | $0.53 | $0.43 | 831,900 | $2.22 M |
| 01/10/2025 | $0.47 | $0.56 (20.04%) | $0.59 | $0.42 | 3.05 M | $2.56 M |
| 01/08/2025 | $0.52 | $0.50 (-4.81%) | $0.54 | $0.47 | 1.47 M | $2.26 M |
| 01/07/2025 | $0.56 | $0.50 (-11.07%) | $0.56 | $0.47 | 2.18 M | $2.27 M |
| 01/06/2025 | $0.51 | $0.56 (9.22%) | $0.65 | $0.49 | 4.77 M | $2.54 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.
