Get the Stockscreener App
0.2399
0.59%
0.0014
Pre-market:
.24
0.000100
+0.04%
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 April 23, 2025, is $0.2399.
- cbdMD Inc all-time high stock price is $381.60, occurred on October 02, 2018.
- The lowest cbdMD Inc stock price recorded was $0.1811 on April 11, 2025. Since then, cbdMD Inc's stock price has risen over 32.47% to $0.2399 now.
- The 52-week high stock price for YCBD is $1.2499, representing a 421.01% increase from the current share price, occurred on April 30, 2024.
- The 52-week low stock price for YCBD is $0.1811, indicating a -24.51% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Apr 23, 2025 | $0.2489 | $0.23 | $0.0189 | 338,940.0 | +0.59% |
| Apr 22, 2025 | $0.251 | $0.23 | $0.021 | 269,327.0 | +4.19% |
| Apr 21, 2025 | $0.2401 | $0.22 | $0.0201 | 100,158.0 | -0.48% |
| Apr 17, 2025 | $0.23 | $0.21 | $0.02 | 90,598.0 | +6.68% |
| Apr 16, 2025 | $0.234 | $0.205 | $0.029 | 300,907.0 | -3.75% |
| Apr 15, 2025 | $0.249 | $0.2204 | $0.0286 | 125,153.0 | -6.67% |
| Apr 14, 2025 | $0.24 | $0.2075 | $0.0325 | 169,243.0 | +9.64% |
| Apr 11, 2025 | $0.23 | $0.1811 | $0.0489 | 890,222.0 | -21.26% |
| Apr 10, 2025 | $0.28 | $0.253 | $0.027 | 210,615.0 | -0.32% |
| Apr 09, 2025 | $0.2789 | $0.236 | $0.0429 | 532,096.0 | +10.24% |
| Apr 08, 2025 | $0.2779 | $0.2304 | $0.0475 | 1,775,539.0 | +10.00% |
| Apr 07, 2025 | $0.2452 | $0.20 | $0.0452 | 1,186,087.0 | -1.41% |
| Apr 04, 2025 | $0.2496 | $0.2201 | $0.0295 | 526,464.0 | -10.06% |
| Apr 03, 2025 | $0.29 | $0.2333 | $0.0567 | 875,923.0 | -14.47% |
| Apr 02, 2025 | $0.33 | $0.28 | $0.05 | 1,307,370.0 | -8.92% |
| Apr 01, 2025 | $0.42 | $0.2328 | $0.1872 | 14,003,828.0 | +44.78% |
| Mar 31, 2025 | $0.24 | $0.21 | $0.03 | 150,720.0 | -4.17% |
| Mar 28, 2025 | $0.259 | $0.236 | $0.023 | 190,833.0 | -7.69% |
| Mar 27, 2025 | $0.267 | $0.2502 | $0.0168 | 234,087.0 | +0.85% |
| Mar 26, 2025 | $0.28 | $0.25 | $0.03 | 85,394.0 | -3.08% |
| Mar 25, 2025 | $0.2831 | $0.2553 | $0.0278 | 96,998.0 | -3.03% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $0.42 | $0.1811 | $0.2389 | 23,041,410.0 | +4.30% |
| Mar, 2025 | $0.409 | $0.21 | $0.199 | 5,912,239.0 | -42.18% |
| Feb, 2025 | $0.685 | $0.334 | $0.351 | 17,489,653.0 | -30.45% |
| Jan, 2025 | $0.8173 | $0.361 | $0.4563 | 87,854,931.0 | +52.53% |
cbdMD Inc Stock (YCBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.58 | $0.3111 | $0.2689 | 16,185,703.0 | -24.47% |
| Nov, 2024 | $0.52 | $0.42 | $0.10 | 3,035,700.0 | -3.43% |
| Oct, 2024 | $0.595 | $0.43 | $0.165 | 3,770,347.0 | +8.51% |
| Sep, 2024 | $0.58 | $0.4458 | $0.1342 | 443,189.0 | -13.60% |
| Aug, 2024 | $0.605 | $0.4499 | $0.1551 | 811,307.0 | -6.19% |
| Jul, 2024 | $0.649 | $0.54 | $0.109 | 627,031.0 | -1.71% |
| Jun, 2024 | $0.7002 | $0.57 | $0.1302 | 865,828.0 | -11.14% |
| May, 2024 | $1.04 | $0.65 | $0.39 | 3,966,896.0 | -39.64% |
| Apr, 2024 | $1.25 | $0.72 | $0.5299 | 4,798,208.0 | +18.28% |
| Mar, 2024 | $1.34 | $0.671 | $0.669 | 12,440,846.0 | +38.60% |
| Feb, 2024 | $0.785 | $0.6399 | $0.1451 | 741,171.0 | -14.61% |
| Jan, 2024 | $1.17 | $0.71 | $0.46 | 4,296,783.0 | -24.44% |
cbdMD Inc Stock (YCBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.73 | $0.601 | $1.13 | 41,960,020.0 | +48.59% |
| Nov, 2023 | $0.85 | $0.60 | $0.25 | 518,347.0 | +18.61% |
| Oct, 2023 | $1.05 | $0.56 | $0.495 | 341,009.0 | -42.99% |
| Sep, 2023 | $1.70 | $1.02 | $0.6757 | 1,900,764.0 | -10.01% |
| Aug, 2023 | $1.45 | $1.02 | $0.43 | 455,720.0 | -20.68% |
| Jul, 2023 | $1.51 | $1.34 | $0.1699 | 430,005.0 | +3.57% |
| Jun, 2023 | $2.19 | $1.40 | $0.7931 | 1,241,606.0 | -26.32% |
| May, 2023 | $2.35 | $1.70 | $0.65 | 3,437,614.0 | -42.07% |
| Apr, 2023 | $9.20 | $3.27 | $5.93 | 496,322.2 | -62.62% |
| Mar, 2023 | $12.82 | $7.01 | $5.81 | 135,085.0 | -19.42% |
| Feb, 2023 | $17.05 | $10.89 | $6.16 | 59,382.1 | -29.69% |
| Jan, 2023 | $15.52 | $9.90 | $5.62 | 105,769.1 | +51.63% |
0.57%
0.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):