Skip to main content
YCBD logo

cbdMD, Inc.

YCBDNYSEAMERICANHealthcareDrug Manufacturers - Specialty & Generic

$0.36Today:- (-)1Y −68.70%

As of Oct 16, 2026 close

Market cap
$3.82M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.33$2.56
Volume (live)
-
Avg. volume (3M)
322.33K

cbdMD (YCBD) Historical Stock Prices

Analyze cbdMD (YCBD) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

cbdMD (YCBD) Interactive Price Chart

Interactive historical price chart showing cbdMD stock price movements and trends across multiple time periods.

Loading chart...

YCBD Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
YCBD historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.370.370.340.360.3660.94K
Oct 15, 20260.340.370.340.360.3668.68K
Oct 14, 20260.340.370.340.350.35105.61K
Oct 13, 20260.360.360.330.350.35199.67K
Oct 12, 20260.380.410.360.360.36254.39K
Oct 9, 20260.400.400.380.390.3945.64K
Oct 8, 20260.400.410.380.390.3974.02K
Oct 7, 20260.410.410.390.410.4175.34K
Oct 6, 20260.430.430.410.410.41127.81K
Oct 5, 20260.460.460.430.430.4374.11K
Oct 2, 20260.450.460.450.460.4628.90K
Oct 1, 20260.450.460.440.450.4541.93K
Sep 30, 20260.470.470.440.450.4586.53K
Sep 29, 20260.460.470.450.470.4759.44K
Sep 28, 20260.460.470.450.460.4676.51K
Sep 25, 20260.450.470.450.470.4736.77K
Sep 24, 20260.440.460.420.460.46149.96K
Sep 23, 20260.470.470.440.460.46359.57K
Sep 22, 20260.430.500.410.500.502.29M
Sep 21, 20260.450.460.430.440.44232.92K
Sep 18, 20260.510.580.450.450.454.51M
Sep 17, 20260.470.510.460.500.50267.17K
Sep 16, 20260.460.480.460.470.4742.73K
Sep 15, 20260.470.480.460.460.46112.49K
Sep 14, 20260.480.480.480.480.4821.68K
Sep 11, 20260.480.490.480.480.4812.44K
Sep 10, 20260.480.500.470.480.4868.24K
Sep 9, 20260.490.510.470.490.4970.94K
Sep 8, 20260.470.500.470.500.5034.32K
Sep 4, 20260.480.500.470.480.4883.69K
Sep 3, 20260.480.490.450.480.48317.05K
Sep 2, 20260.480.510.480.500.501.73M
Sep 1, 20260.500.510.490.500.50113.47K
Aug 31, 20260.500.520.490.490.4978.17K
Aug 28, 20260.510.510.480.500.50153.73K
Aug 27, 20260.520.530.500.500.5036.67K
Aug 26, 20260.510.530.510.520.5220.85K
Aug 25, 20260.490.530.490.520.52191.90K
Aug 24, 20260.490.520.490.490.4951.87K
Aug 21, 20260.490.520.490.510.51140.86K
Aug 20, 20260.490.510.480.510.5137.92K
Aug 19, 20260.500.510.480.490.49137.38K
Aug 18, 20260.490.490.470.470.4742.13K
Aug 17, 20260.500.500.470.470.47100.47K
Aug 14, 20260.560.580.490.500.50496.40K
Aug 13, 20260.590.610.560.560.56187.49K
Aug 12, 20260.580.620.570.600.60196.59K
Aug 11, 20260.570.590.550.580.58175.79K
Aug 10, 20260.560.580.530.570.57365.51K
Aug 7, 20260.560.590.560.560.56105.79K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.