Get the Stockscreener App
0.86
4.12%
-0.037
After Hours:
.86
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 August 01, 2025, is $0.86.
- 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 637.88% to $0.86 now.
- The 52-week high stock price for YCBD is $6.5384, representing a 660.28% increase from the current share price, occurred on January 15, 2025.
- The 52-week low stock price for YCBD is $0.76, indicating a -11.63% 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 |
|---|---|---|---|---|---|
| Aug 01, 2025 | $0.9096 | $0.8501 | $0.0595 | 21,926.0 | -4.12% |
| Jul 31, 2025 | $0.90 | $0.87 | $0.03 | 29,116.0 | +3.10% |
| Jul 30, 2025 | $0.97 | $0.8232 | $0.1468 | 262,872.0 | -3.33% |
| Jul 29, 2025 | $0.93 | $0.8743 | $0.0557 | 48,036.0 | -1.64% |
| Jul 28, 2025 | $0.96 | $0.9112 | $0.0488 | 22,113.0 | -3.68% |
| Jul 25, 2025 | $0.96 | $0.91 | $0.05 | 21,472.0 | +2.15% |
| Jul 24, 2025 | $0.99 | $0.9001 | $0.0899 | 165,906.0 | -2.11% |
| Jul 23, 2025 | $0.95 | $0.9303 | $0.0197 | 2,655.0 | +1.10% |
| Jul 22, 2025 | $0.98 | $0.92 | $0.06 | 46,319.0 | -0.03% |
| Jul 21, 2025 | $0.97 | $0.9331 | $0.0369 | 45,105.0 | -2.69% |
| Jul 18, 2025 | $0.97 | $0.9104 | $0.0596 | 30,795.0 | +4.32% |
| Jul 17, 2025 | $0.965 | $0.9002 | $0.0648 | 12,138.0 | +0.58% |
| Jul 16, 2025 | $0.965 | $0.911 | $0.054 | 18,268.0 | -4.74% |
| Jul 15, 2025 | $0.975 | $0.89 | $0.085 | 45,911.0 | +0.68% |
| Jul 14, 2025 | $1.01 | $0.9307 | $0.0793 | 196,961.0 | -0.71% |
| Jul 11, 2025 | $0.9692 | $0.9214 | $0.0478 | 106,947.0 | +3.97% |
| Jul 10, 2025 | $0.94 | $0.91 | $0.03 | 33,486.0 | -1.06% |
| Jul 09, 2025 | $0.94 | $0.8648 | $0.0752 | 39,562.0 | +8.80% |
| Jul 08, 2025 | $0.919 | $0.864 | $0.055 | 20,085.0 | +0.10% |
| Jul 07, 2025 | $0.90 | $0.85 | $0.05 | 8,068.0 | +0.36% |
| Jul 03, 2025 | $0.919 | $0.8529 | $0.0661 | 29,120.0 | -6.40% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $0.9096 | $0.8501 | $0.0595 | 21,926.0 | +0.00% |
| Jul, 2025 | $1.01 | $0.8232 | $0.1868 | 1,255,146.0 | -3.57% |
| Jun, 2025 | $1.02 | $0.81 | $0.21 | 1,909,710.0 | -9.92% |
| May, 2025 | $1.80 | $0.76 | $1.04 | 3,884,468.8 | -43.10% |
| 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% |
0.87%
0.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):