Get the Stockscreener App
0.935
8.72%
0.075
After Hours:
.89
-0.045
-4.81%
cbdMD Inc Stock (YCBD) Price History
The historical daily chart and data for cbdMD Inc stock (YCBD), show that the latest closing stock price as of May 09, 2025, is $0.935.
- cbdMD Inc all-time high stock price is $381.60, occurred on October 02, 2018.
- The lowest cbdMD Inc stock price recorded was $0.1166 on May 06, 2025. Since then, cbdMD Inc's stock price has risen over 702.23% to $0.935 now.
- The 52-week high stock price for YCBD is $6.5384, representing a 599.29% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for YCBD is $0.76, indicating a -18.72% decrease from the current share price, occurred on May 08, 2025.
- The closing price of cbdMD Inc (YCBD) stock in the beginning of 2024 was $53.10. The stock closed the year at $10.21, a loss of over -80.76% for the year.
The table below shows more information about YCBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $0.936 | $0.8001 | $0.1359 | 194,689.0 | +8.72% |
| May 08, 2025 | $0.9237 | $0.76 | $0.1637 | 214,715.0 | -5.49% |
| May 07, 2025 | $1.05 | $0.82 | $0.23 | 551,949.0 | -11.13% |
| May 06, 2025 | $1.17 | $0.9324 | $0.2388 | 481,882.5 | -29.90% |
| May 05, 2025 | $1.53 | $1.44 | $0.0932 | 44,421.0 | -2.77% |
| May 02, 2025 | $1.66 | $1.36 | $0.296 | 87,301.1 | -8.08% |
| May 01, 2025 | $1.80 | $1.52 | $0.2816 | 118,100.1 | -6.07% |
| Apr 30, 2025 | $1.98 | $1.66 | $0.3104 | 117,320.4 | -11.91% |
| Apr 29, 2025 | $2.01 | $1.88 | $0.128 | 50,633.5 | +0.78% |
| Apr 28, 2025 | $2.09 | $1.86 | $0.2352 | 20,974.6 | -6.81% |
| Apr 25, 2025 | $2.12 | $1.96 | $0.1592 | 9,288.9 | +3.10% |
| Apr 24, 2025 | $2.04 | $1.92 | $0.1176 | 19,644.9 | +6.29% |
| Apr 23, 2025 | $1.99 | $1.84 | $0.1512 | 42,367.5 | +0.59% |
| Apr 22, 2025 | $2.01 | $1.84 | $0.168 | 33,665.9 | +4.19% |
| Apr 21, 2025 | $1.92 | $1.76 | $0.1608 | 12,519.8 | -0.48% |
| Apr 17, 2025 | $1.84 | $1.68 | $0.16 | 11,324.8 | +6.68% |
| Apr 16, 2025 | $1.87 | $1.64 | $0.232 | 37,613.4 | -3.75% |
| Apr 15, 2025 | $1.99 | $1.76 | $0.2288 | 15,644.1 | -6.67% |
| Apr 14, 2025 | $1.92 | $1.66 | $0.26 | 21,155.4 | +9.64% |
| Apr 11, 2025 | $1.84 | $1.45 | $0.3912 | 111,277.8 | -21.26% |
cbdMD Inc Stock (YCBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of cbdMD Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YCBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of cbdMD Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
cbdMD Inc Stock (YCBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.80 | $0.76 | $1.04 | 1,887,746.8 | -46.26% |
| Apr, 2025 | $3.36 | $1.45 | $1.91 | 3,055,671.0 | -5.43% |
| Mar, 2025 | $3.27 | $1.68 | $1.59 | 739,029.9 | -42.18% |
| Feb, 2025 | $5.48 | $2.67 | $2.81 | 2,186,206.6 | -30.45% |
| Jan, 2025 | $6.54 | $2.89 | $3.65 | 10,981,866.4 | +52.53% |
cbdMD Inc Stock (YCBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.64 | $2.49 | $2.15 | 2,023,212.9 | -24.47% |
| Nov, 2024 | $4.16 | $3.36 | $0.80 | 379,462.5 | -3.43% |
| Oct, 2024 | $4.76 | $3.44 | $1.32 | 471,293.4 | +8.51% |
| Sep, 2024 | $4.64 | $3.57 | $1.07 | 55,398.6 | -13.60% |
| Aug, 2024 | $4.84 | $3.60 | $1.24 | 101,413.4 | -6.19% |
| Jul, 2024 | $5.19 | $4.32 | $0.872 | 78,378.9 | -1.71% |
| Jun, 2024 | $5.60 | $4.56 | $1.04 | 108,228.5 | -11.14% |
| May, 2024 | $8.32 | $5.20 | $3.12 | 495,862.0 | -39.64% |
| Apr, 2024 | $10.00 | $5.76 | $4.24 | 599,776.0 | +18.28% |
| Mar, 2024 | $10.72 | $5.37 | $5.35 | 1,555,105.8 | +38.60% |
| Feb, 2024 | $6.28 | $5.12 | $1.16 | 92,646.4 | -14.61% |
| Jan, 2024 | $9.36 | $5.68 | $3.68 | 537,097.9 | -24.44% |
cbdMD Inc Stock (YCBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.84 | $4.81 | $9.03 | 5,245,002.5 | +48.59% |
| Nov, 2023 | $6.80 | $4.80 | $2.00 | 64,793.4 | +18.61% |
| Oct, 2023 | $8.44 | $4.48 | $3.96 | 42,626.1 | -42.99% |
| Sep, 2023 | $13.57 | $8.17 | $5.41 | 237,595.5 | -10.01% |
| Aug, 2023 | $11.60 | $8.16 | $3.44 | 56,965.0 | -20.68% |
| Jul, 2023 | $12.08 | $10.72 | $1.36 | 53,750.6 | +3.57% |
| Jun, 2023 | $17.52 | $11.18 | $6.34 | 155,200.8 | -26.32% |
| May, 2023 | $18.80 | $13.60 | $5.20 | 429,701.8 | -42.07% |
| Apr, 2023 | $73.58 | $26.16 | $47.42 | 62,040.3 | -62.62% |
| Mar, 2023 | $102.6 | $56.09 | $46.51 | 16,885.6 | -19.42% |
| Feb, 2023 | $136.4 | $87.12 | $49.32 | 7,422.8 | -29.69% |
| Jan, 2023 | $124.2 | $79.20 | $45.00 | 13,221.1 | +51.63% |
0.82%
1.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):