Get the Stockscreener App
0.5658
2.04%
-0.0118
After Hours:
.55
-0.0158
-2.79%
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 06, 2025, is $0.5658.
- cbdMD Inc all-time high stock price is $381.60, occurred on October 02, 2018.
- The lowest cbdMD Inc stock price recorded was $0.3111 on December 16, 2024. Since then, cbdMD Inc's stock price has risen over 81.87% to $0.5658 now.
- The 52-week high stock price for YCBD is $1.34, representing a 136.83% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for YCBD is $0.3111, indicating a -45.02% decrease from the current share price, occurred on December 16, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $0.5766 | $0.537 | $0.0396 | 915,468.0 | -2.04% |
| Feb 05, 2025 | $0.685 | $0.56 | $0.125 | 3,546,093.0 | +0.87% |
| Feb 04, 2025 | $0.599 | $0.556 | $0.043 | 776,913.0 | -6.10% |
| Feb 03, 2025 | $0.6146 | $0.5547 | $0.0599 | 513,794.0 | +6.61% |
| Jan 31, 2025 | $0.619 | $0.55 | $0.069 | 1,299,068.0 | -2.39% |
| Jan 30, 2025 | $0.686 | $0.572 | $0.114 | 2,366,968.0 | +6.55% |
| Jan 29, 2025 | $0.5918 | $0.5195 | $0.0723 | 1,078,605.0 | -7.05% |
| Jan 28, 2025 | $0.7455 | $0.50 | $0.2455 | 16,884,524.0 | +17.17% |
| Jan 27, 2025 | $0.5698 | $0.493 | $0.0768 | 553,844.0 | -14.41% |
| Jan 24, 2025 | $0.63 | $0.5674 | $0.0626 | 1,007,184.0 | -1.67% |
| Jan 23, 2025 | $0.619 | $0.49 | $0.129 | 3,170,201.0 | +21.56% |
| Jan 22, 2025 | $0.525 | $0.4936 | $0.0314 | 349,672.0 | -4.34% |
| Jan 21, 2025 | $0.53 | $0.48 | $0.05 | 883,248.0 | +2.71% |
| Jan 17, 2025 | $0.5622 | $0.43 | $0.1322 | 1,500,789.0 | -10.38% |
| Jan 16, 2025 | $0.588 | $0.46 | $0.128 | 4,849,700.0 | +10.72% |
| Jan 15, 2025 | $0.8173 | $0.4629 | $0.3544 | 30,169,545.0 | -2.24% |
| Jan 14, 2025 | $0.5297 | $0.4895 | $0.0402 | 726,272.0 | +6.24% |
| Jan 13, 2025 | $0.5299 | $0.432 | $0.0979 | 819,898.0 | -13.41% |
| Jan 10, 2025 | $0.585 | $0.4225 | $0.1625 | 2,681,969.0 | +13.28% |
| Jan 08, 2025 | $0.54 | $0.47 | $0.07 | 1,465,203.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $0.685 | $0.537 | $0.148 | 6,667,736.0 | -1.08% |
| 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% |
0.25%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):