Get the Stockscreener App
0.4756
1.12%
-0.0054
After Hours:
.48
0.0044
+0.93%
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 September 04, 2026, is $0.4756.
- 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 308.07% to $0.4756 now.
- The 52-week high stock price for YCBD is $2.56, representing a 438.27% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for YCBD is $0.465, indicating a -2.23% 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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $0.4999 | $0.4746 | $0.0253 | 83,685.0 | -1.12% |
| Sep 03, 2026 | $0.4902 | $0.4521 | $0.0381 | 317,083.0 | -3.76% |
| Sep 02, 2026 | $0.5149 | $0.4752 | $0.0397 | 1,805,231.0 | -0.02% |
| Sep 01, 2026 | $0.51 | $0.491 | $0.019 | 113,479.0 | +2.02% |
| Aug 31, 2026 | $0.52 | $0.49 | $0.03 | 78,769.0 | -2.00% |
| Aug 28, 2026 | $0.5139 | $0.48 | $0.0339 | 153,452.0 | +0.58% |
| Aug 27, 2026 | $0.53 | $0.4971 | $0.0329 | 36,767.0 | -4.42% |
| Aug 26, 2026 | $0.5319 | $0.5101 | $0.0218 | 20,865.0 | +0.41% |
| Aug 25, 2026 | $0.533 | $0.489 | $0.044 | 191,896.0 | +6.15% |
| Aug 24, 2026 | $0.5185 | $0.488 | $0.0305 | 51,747.0 | -4.11% |
| Aug 21, 2026 | $0.52 | $0.4854 | $0.0346 | 140,879.0 | +0.77% |
| Aug 20, 2026 | $0.505 | $0.4801 | $0.0249 | 37,921.0 | +3.06% |
| Aug 19, 2026 | $0.5099 | $0.485 | $0.0249 | 142,380.0 | +4.26% |
| Aug 18, 2026 | $0.4905 | $0.47 | $0.0205 | 42,135.0 | -1.05% |
| Aug 17, 2026 | $0.50 | $0.469 | $0.031 | 100,469.0 | -4.19% |
| 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% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $0.5149 | $0.4521 | $0.0628 | 2,403,163.0 | -2.94% |
| Aug, 2026 | $0.62 | $0.469 | $0.151 | 3,409,729.0 | -2.12% |
| 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% |
1.66%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):