Get the Stockscreener App
0.7609
2.32%
-0.0181
After Hours:
.76
-0.0009
-0.12%
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 22, 2026, is $0.7609.
- 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 552.85% to $0.7609 now.
- The 52-week high stock price for YCBD is $2.56, representing a 236.44% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for YCBD is $0.4701, indicating a -38.22% decrease from the current share price, occurred on November 21, 2025.
- The closing price of cbdMD Inc (YCBD) stock in the beginning of 2025 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 22, 2026 | $0.7657 | $0.7301 | $0.0356 | 122,511.0 | -2.32% |
| May 21, 2026 | $0.78 | $0.7203 | $0.0597 | 131,984.0 | +4.14% |
| May 20, 2026 | $0.7675 | $0.6997 | $0.0678 | 358,279.0 | -0.27% |
| May 19, 2026 | $0.7546 | $0.7231 | $0.0315 | 118,503.0 | -2.60% |
| May 18, 2026 | $0.77 | $0.7315 | $0.0385 | 122,208.0 | +0.36% |
| May 15, 2026 | $0.7939 | $0.7102 | $0.0837 | 332,256.0 | -5.32% |
| May 14, 2026 | $0.82 | $0.7816 | $0.0384 | 232,723.0 | +1.82% |
| May 13, 2026 | $0.81 | $0.76 | $0.05 | 254,686.0 | +1.48% |
| May 12, 2026 | $0.8008 | $0.741 | $0.0598 | 302,951.0 | -2.97% |
| May 11, 2026 | $0.8254 | $0.7674 | $0.058 | 346,891.0 | -3.79% |
| May 08, 2026 | $0.8601 | $0.8001 | $0.06 | 190,563.0 | -3.45% |
| May 07, 2026 | $0.91 | $0.81 | $0.10 | 243,288.0 | -4.67% |
| May 06, 2026 | $0.9248 | $0.8176 | $0.1072 | 621,471.0 | +7.36% |
| May 05, 2026 | $0.855 | $0.7885 | $0.0665 | 507,609.0 | -0.69% |
| May 04, 2026 | $0.86 | $0.7948 | $0.0652 | 568,089.0 | -1.62% |
| May 01, 2026 | $0.87 | $0.7901 | $0.0799 | 1,424,043.0 | +0.14% |
| Apr 30, 2026 | $0.875 | $0.7824 | $0.0926 | 550,225.0 | +0.15% |
| Apr 29, 2026 | $0.90 | $0.7506 | $0.1494 | 1,307,694.0 | -4.67% |
| Apr 28, 2026 | $1.03 | $0.8716 | $0.1584 | 1,199,230.0 | -6.19% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.9248 | $0.6997 | $0.2251 | 6,000,566.0 | -12.42% |
| Apr, 2026 | $1.27 | $0.63 | $0.64 | 69,694,345.0 | +17.09% |
| Mar, 2026 | $0.8962 | $0.633 | $0.2632 | 10,147,945.0 | -19.07% |
| Feb, 2026 | $1.08 | $0.6801 | $0.3999 | 12,739,643.0 | -11.85% |
| Jan, 2026 | $1.34 | $0.7201 | $0.6152 | 41,281,866.0 | -22.96% |
cbdMD Inc Stock (YCBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.56 | $0.5516 | $2.01 | 628,018,761.0 | +120.06% |
| Nov, 2025 | $0.8761 | $0.4701 | $0.406 | 19,160,820.0 | -29.33% |
| Oct, 2025 | $1.61 | $0.85 | $0.76 | 21,653,776.0 | -27.73% |
| Sep, 2025 | $1.94 | $0.60 | $1.34 | 205,529,338.0 | +63.73% |
| Aug, 2025 | $1.01 | $0.59 | $0.42 | 2,671,843.0 | -17.61% |
| Jul, 2025 | $1.01 | $0.8232 | $0.1868 | 1,233,220.0 | +0.58% |
| 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% |
1.92%
4.44%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):