Get the Stockscreener App
0.7537
7.05%
-0.0572
Pre-market:
.79
0.0363
+4.82%
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 February 11, 2026, is $0.7537.
- 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 546.68% to $0.7537 now.
- The 52-week high stock price for YCBD is $4.6048, representing a 510.96% increase from the current share price, occurred on February 13, 2025.
- The 52-week low stock price for YCBD is $0.4701, indicating a -37.63% 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 |
|---|---|---|---|---|---|
| Feb 11, 2026 | $0.885 | $0.7402 | $0.1448 | 660,224.0 | -7.05% |
| Feb 10, 2026 | $0.8794 | $0.78 | $0.0994 | 473,662.0 | -4.86% |
| Feb 09, 2026 | $0.925 | $0.82 | $0.105 | 494,689.0 | -7.65% |
| Feb 06, 2026 | $0.9596 | $0.8695 | $0.0901 | 648,216.0 | -2.21% |
| Feb 05, 2026 | $1.00 | $0.8807 | $0.1193 | 401,084.0 | +0.38% |
| Feb 04, 2026 | $0.9402 | $0.8605 | $0.0797 | 304,375.0 | -0.55% |
| Feb 03, 2026 | $0.95 | $0.82 | $0.13 | 596,040.0 | +8.77% |
| Feb 02, 2026 | $1.04 | $0.8411 | $0.1989 | 1,365,686.0 | -16.42% |
| Jan 30, 2026 | $1.31 | $0.7538 | $0.5612 | 25,283,431.0 | +34.89% |
| Jan 29, 2026 | $0.7943 | $0.73 | $0.0643 | 403,207.0 | +2.25% |
| Jan 28, 2026 | $0.8187 | $0.7201 | $0.0986 | 640,851.0 | -3.08% |
| Jan 27, 2026 | $0.7928 | $0.75 | $0.0428 | 305,359.0 | -2.14% |
| Jan 26, 2026 | $0.8366 | $0.7623 | $0.0743 | 272,629.0 | -6.35% |
| Jan 23, 2026 | $0.8688 | $0.7907 | $0.0781 | 359,455.0 | +1.59% |
| Jan 22, 2026 | $0.85 | $0.782 | $0.068 | 288,797.0 | +5.25% |
| Jan 21, 2026 | $0.822 | $0.78 | $0.042 | 324,006.0 | -4.46% |
| Jan 20, 2026 | $0.8937 | $0.831 | $0.0627 | 363,257.0 | -9.98% |
| Jan 16, 2026 | $1.02 | $0.9072 | $0.1127 | 813,019.0 | -8.60% |
| Jan 15, 2026 | $1.07 | $1.00 | $0.07 | 770,506.0 | -5.61% |
| Jan 14, 2026 | $1.07 | $1.00 | $0.07 | 712,627.0 | +2.88% |
| Jan 13, 2026 | $1.20 | $1.01 | $0.19 | 1,071,130.0 | -10.34% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $1.04 | $0.7402 | $0.2998 | 5,604,200.0 | -27.53% |
| 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% |
1.21%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):