Get the Stockscreener App
0.4844
4.37%
-0.0114
After Hours:
.48
-0.0044
-0.91%
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 17, 2026, is $0.4844.
- 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 315.62% to $0.4844 now.
- The 52-week high stock price for YCBD is $2.56, representing a 428.49% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for YCBD is $0.465, indicating a -4.00% decrease from the current share price, occurred on July 30, 2026.
- 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $0.50 | $0.469 | $0.031 | 99,091.0 | -2.29% |
| Aug 14, 2026 | $0.58 | $0.487 | $0.093 | 496,464.0 | -12.26% |
| Aug 13, 2026 | $0.61 | $0.56 | $0.05 | 218,043.0 | -5.52% |
| Aug 12, 2026 | $0.62 | $0.5724 | $0.0476 | 196,589.0 | +2.22% |
| Aug 11, 2026 | $0.59 | $0.551 | $0.039 | 175,793.0 | +3.36% |
| Aug 10, 2026 | $0.585 | $0.5344 | $0.0506 | 365,515.0 | +0.18% |
| Aug 07, 2026 | $0.5892 | $0.56 | $0.0292 | 105,811.0 | -0.12% |
| Aug 06, 2026 | $0.5889 | $0.56 | $0.0289 | 81,005.0 | -4.12% |
| Aug 05, 2026 | $0.59 | $0.57 | $0.02 | 54,479.0 | +5.73% |
| Aug 04, 2026 | $0.5843 | $0.5401 | $0.0442 | 337,852.0 | -2.02% |
| Aug 03, 2026 | $0.5729 | $0.50 | $0.0729 | 380,898.0 | +13.76% |
| Jul 31, 2026 | $0.5343 | $0.48 | $0.0543 | 160,219.0 | +6.28% |
| Jul 30, 2026 | $0.4999 | $0.465 | $0.0349 | 266,362.0 | -3.68% |
| Jul 29, 2026 | $0.51 | $0.4701 | $0.0399 | 148,374.0 | -2.20% |
| Jul 28, 2026 | $0.53 | $0.49 | $0.04 | 176,881.0 | -3.85% |
| Jul 27, 2026 | $0.5498 | $0.50 | $0.0498 | 171,027.0 | -3.35% |
| Jul 24, 2026 | $0.5873 | $0.52 | $0.0673 | 340,637.0 | -6.65% |
| Jul 23, 2026 | $0.5893 | $0.56 | $0.0293 | 110,107.0 | +0.05% |
| Jul 22, 2026 | $0.58 | $0.5651 | $0.0149 | 72,528.0 | +0.56% |
| Jul 21, 2026 | $0.5839 | $0.56 | $0.0239 | 34,925.0 | +0.58% |
| Jul 20, 2026 | $0.5915 | $0.55 | $0.0415 | 154,395.0 | -0.07% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $0.62 | $0.469 | $0.151 | 2,511,540.0 | -3.24% |
| Jul, 2026 | $0.82 | $0.465 | $0.355 | 5,058,342.0 | -25.62% |
| Jun, 2026 | $0.7999 | $0.65 | $0.1499 | 3,254,465.0 | -15.03% |
| May, 2026 | $0.9248 | $0.6997 | $0.2251 | 6,885,867.0 | -8.84% |
| 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% |
1.96%
1.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):