5 DAY PERFORMANCE
-20.27%
1 MONTH PERFORMANCE
-24.00%
3 MONTH PERFORMANCE
-24.73%
6 MONTH PERFORMANCE
-42.62%
YEAR-TO-DATE PERFORMANCE
-66.35%
1 YEAR PERFORMANCE
-48.88%
cbdMD, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $0.34 | $0.36 (4.68%) | $0.37 | $0.32 | 172,186 | $1.55 M |
| 12/19/2024 | $0.36 | $0.37 (2.18%) | $0.38 | $0.34 | 510,000 | $1.60 M |
| 12/18/2024 | $0.40 | $0.40 (-0.5%) | $0.40 | $0.36 | 783,103 | $1.72 M |
| 12/17/2024 | $0.38 | $0.44 (15.53%) | $0.50 | $0.37 | 1.81 M | $1.89 M |
| 12/16/2024 | $0.40 | $0.34 (-15%) | $0.58 | $0.31 | 10.98 M | $1.47 M |
| 12/13/2024 | $0.41 | $0.39 (-4.45%) | $0.42 | $0.39 | 126,400 | $1.40 M |
| 12/12/2024 | $0.40 | $0.39 (-2.62%) | $0.43 | $0.38 | 96,645 | $1.40 M |
| 12/11/2024 | $0.42 | $0.40 (-3.42%) | $0.43 | $0.40 | 185,905 | $1.44 M |
| 12/10/2024 | $0.45 | $0.43 (-4.89%) | $0.45 | $0.41 | 331,416 | $1.54 M |
| 12/09/2024 | $0.47 | $0.46 (-2.37%) | $0.47 | $0.44 | 90,800 | $1.66 M |
| 12/06/2024 | $0.50 | $0.47 (-5.87%) | $0.50 | $0.46 | 48,100 | $1.69 M |
| 12/05/2024 | $0.47 | $0.48 (0.02%) | $0.51 | $0.47 | 46,300 | $1.71 M |
| 12/04/2024 | $0.49 | $0.47 (-2.61%) | $0.49 | $0.47 | 54,566 | $1.70 M |
| 12/03/2024 | $0.50 | $0.49 (-1.11%) | $0.50 | $0.47 | 30,216 | $1.76 M |
| 12/02/2024 | $0.51 | $0.50 (-1.77%) | $0.51 | $0.49 | 34,536 | $1.79 M |
| 11/29/2024 | $0.49 | $0.49 (0.96%) | $0.51 | $0.48 | 59,903 | $1.77 M |
| 11/27/2024 | $0.51 | $0.49 (-3.96%) | $0.51 | $0.45 | 129,327 | $1.75 M |
| 11/26/2024 | $0.48 | $0.51 (5.83%) | $0.52 | $0.45 | 235,297 | $1.83 M |
| 11/25/2024 | $0.47 | $0.47 (-0.55%) | $0.49 | $0.45 | 51,870 | $1.69 M |
| 11/22/2024 | $0.46 | $0.46 (-0.39%) | $0.48 | $0.45 | 45,000 | $1.65 M |
| 11/21/2024 | $0.45 | $0.46 (2.81%) | $0.48 | $0.44 | 67,568 | $1.65 M |
| 11/20/2024 | $0.45 | $0.45 (0.71%) | $0.47 | $0.43 | 67,513 | $1.63 M |
| 11/19/2024 | $0.48 | $0.45 (-6.79%) | $0.49 | $0.45 | 53,849 | $1.62 M |
| 11/18/2024 | $0.50 | $0.48 (-4.8%) | $0.50 | $0.46 | 58,062 | $1.71 M |
| 11/15/2024 | $0.50 | $0.49 (-2%) | $0.52 | $0.47 | 67,331 | $1.76 M |
| 11/14/2024 | $0.45 | $0.51 (12.97%) | $0.52 | $0.45 | 172,225 | $1.83 M |
| 11/13/2024 | $0.45 | $0.45 (0.22%) | $0.50 | $0.44 | 259,286 | $1.63 M |
| 11/12/2024 | $0.47 | $0.50 (5.96%) | $0.52 | $0.43 | 1.10 M | $1.79 M |
| 11/11/2024 | $0.43 | $0.47 (10.59%) | $0.47 | $0.42 | 109,965 | $1.69 M |
| 11/08/2024 | $0.46 | $0.44 (-4.35%) | $0.46 | $0.42 | 95,632 | $1.58 M |
| 11/07/2024 | $0.46 | $0.46 (0.88%) | $0.47 | $0.44 | 70,653 | $1.65 M |
| 11/06/2024 | $0.46 | $0.45 (-3.24%) | $0.46 | $0.44 | 72,300 | $1.60 M |
| 11/05/2024 | $0.45 | $0.45 (0.92%) | $0.46 | $0.43 | 56,707 | $1.62 M |
| 11/04/2024 | $0.46 | $0.46 (0%) | $0.48 | $0.45 | 41,710 | $1.65 M |
| 11/01/2024 | $0.50 | $0.46 (-7.27%) | $0.50 | $0.44 | 265,711 | $1.65 M |
| 10/31/2024 | $0.50 | $0.51 (2%) | $0.56 | $0.46 | 700,638 | $1.83 M |
| 10/30/2024 | $0.54 | $0.50 (-7.39%) | $0.54 | $0.50 | 45,037 | $1.80 M |
| 10/29/2024 | $0.53 | $0.54 (1.69%) | $0.57 | $0.53 | 77,100 | $1.94 M |
| 10/28/2024 | $0.56 | $0.54 (-2.72%) | $0.56 | $0.52 | 29,836 | $1.94 M |
| 10/25/2024 | $0.56 | $0.56 (0%) | $0.57 | $0.51 | 51,500 | $2.01 M |
| 10/24/2024 | $0.53 | $0.54 (2.31%) | $0.57 | $0.49 | 192,140 | $1.94 M |
| 10/23/2024 | $0.49 | $0.53 (7.24%) | $0.56 | $0.48 | 85,628 | $1.89 M |
| 10/22/2024 | $0.48 | $0.51 (5.63%) | $0.53 | $0.48 | 235,210 | $1.82 M |
| 10/21/2024 | $0.51 | $0.52 (1.94%) | $0.52 | $0.48 | 145,963 | $1.87 M |
| 10/18/2024 | $0.51 | $0.51 (0%) | $0.60 | $0.47 | 845,600 | $1.83 M |
| 10/17/2024 | $0.45 | $0.43 (-3.74%) | $0.46 | $0.43 | 1.12 M | $1.54 M |
| 10/16/2024 | $0.45 | $0.44 (-1.98%) | $0.48 | $0.44 | 44,440 | $1.58 M |
| 10/15/2024 | $0.46 | $0.45 (-1.46%) | $0.48 | $0.44 | 63,601 | $1.63 M |
| 10/14/2024 | $0.44 | $0.44 (0%) | $0.47 | $0.44 | 39,100 | $1.58 M |
| 10/11/2024 | $0.45 | $0.44 (-2.02%) | $0.45 | $0.43 | 36,627 | $1.57 M |
| 10/10/2024 | $0.45 | $0.45 (-0.22%) | $0.45 | $0.45 | 24,000 | $1.60 M |
| 10/09/2024 | $0.45 | $0.46 (3.37%) | $0.47 | $0.45 | 8,903 | $1.65 M |
| 10/08/2024 | $0.46 | $0.46 (0%) | $0.46 | $0.45 | 8,640 | $1.65 M |
| 10/07/2024 | $0.48 | $0.46 (-5%) | $0.48 | $0.46 | 43,800 | $1.64 M |
| 10/04/2024 | $0.48 | $0.47 (-2.38%) | $0.48 | $0.46 | 24,948 | $1.69 M |
| 10/03/2024 | $0.46 | $0.46 (0.22%) | $0.48 | $0.45 | 27,958 | $1.65 M |
| 10/02/2024 | $0.45 | $0.45 (0.24%) | $0.46 | $0.45 | 16,316 | $1.62 M |
| 10/01/2024 | $0.47 | $0.45 (-4.28%) | $0.48 | $0.44 | 37,800 | $1.62 M |
| 09/30/2024 | $0.45 | $0.47 (4.44%) | $0.47 | $0.45 | 34,929 | $1.69 M |
| 09/27/2024 | $0.49 | $0.47 (-3.69%) | $0.50 | $0.47 | 8,742 | $1.69 M |
| 09/26/2024 | $0.49 | $0.47 (-3.09%) | $0.50 | $0.47 | 8,523 | $1.69 M |
| 09/25/2024 | $0.48 | $0.47 (-2.08%) | $0.48 | $0.47 | 19,011 | $1.69 M |
| 09/24/2024 | $0.49 | $0.48 (-0.7%) | $0.50 | $0.46 | 10,601 | $1.74 M |
| 09/23/2024 | $0.48 | $0.46 (-4.3%) | $0.50 | $0.46 | 76,800 | $1.65 M |