cbdMD, Inc. Common Stock (YCBD)

0.2900Last Price

+0.0130 (4.69%)Change

Cbdmd Inc is a wellness-focused company that specializes in the production and distribution of high-quality cannabidiol (CBD) products derived from hemp

The company offers a diverse range of products, including oils, topical creams, gummies, and capsules, all designed to promote health and well-being. Cbdmd is committed to transparency and quality, utilizing third-party lab testing to ensure the potency and purity of its offerings. Through innovative marketing and a strong online presence, the company aims to educate consumers about the benefits of CBD and expand its reach in the rapidly growing hemp-derived wellness market.

Date Range:

2024-12-19 - 2025-03-19

Date	Open	High	Low	Close	Volume	Adjusted Close
3/18/2025	0.26	0.28	0.25	0.28	404,761	0.28
3/17/2025	0.26	0.27	0.25	0.26	283,870	0.26
3/14/2025	0.27	0.28	0.26	0.27	208,226	0.27
3/13/2025	0.31	0.31	0.26	0.26	458,151	0.26
3/12/2025	0.27	0.30	0.26	0.27	551,174	0.27
3/11/2025	0.32	0.33	0.23	0.27	1,177,068	0.27
3/10/2025	0.36	0.36	0.32	0.33	253,343	0.33
3/07/2025	0.36	0.37	0.35	0.37	97,519	0.37
3/06/2025	0.37	0.37	0.35	0.36	281,765	0.36
3/05/2025	0.35	0.40	0.35	0.37	593,649	0.37
3/04/2025	0.36	0.38	0.33	0.35	513,332	0.35
3/03/2025	0.39	0.41	0.36	0.37	269,595	0.37
2/28/2025	0.41	0.42	0.39	0.40	261,485	0.40
2/27/2025	0.43	0.43	0.41	0.41	177,311	0.41
2/26/2025	0.42	0.46	0.41	0.44	693,714	0.44
2/25/2025	0.43	0.46	0.33	0.40	1,872,709	0.40
2/24/2025	0.45	0.45	0.42	0.43	397,737	0.43
2/21/2025	0.44	0.46	0.43	0.45	188,436	0.45
2/20/2025	0.45	0.47	0.42	0.44	516,912	0.44
2/19/2025	0.46	0.47	0.42	0.43	612,832	0.43
2/18/2025	0.47	0.50	0.45	0.47	921,551	0.47
2/14/2025	0.56	0.56	0.44	0.48	1,576,911	0.48
2/13/2025	0.55	0.58	0.53	0.57	2,998,217	0.57
2/12/2025	0.55	0.58	0.52	0.57	774,970	0.57
2/11/2025	0.54	0.58	0.52	0.55	526,996	0.55
2/10/2025	0.57	0.57	0.53	0.56	675,402	0.56
2/07/2025	0.55	0.57	0.52	0.53	309,022	0.53
2/06/2025	0.56	0.58	0.54	0.57	919,719	0.57
2/05/2025	0.63	0.69	0.56	0.58	3,567,425	0.58
2/04/2025	0.58	0.60	0.56	0.57	785,536	0.57
2/03/2025	0.59	0.61	0.55	0.61	523,615	0.61
1/31/2025	0.57	0.62	0.55	0.57	1,330,459	0.57
1/30/2025	0.60	0.69	0.57	0.59	2,392,734	0.59
1/29/2025	0.55	0.59	0.52	0.55	1,080,741	0.55
1/28/2025	0.52	0.75	0.50	0.59	16,917,368	0.59
1/27/2025	0.56	0.57	0.49	0.51	566,700	0.51
1/24/2025	0.62	0.63	0.57	0.59	1,018,201	0.59
1/23/2025	0.51	0.62	0.49	0.60	3,207,624	0.60
1/22/2025	0.52	0.53	0.49	0.49	356,395	0.49
1/21/2025	0.52	0.53	0.48	0.52	890,622	0.52
1/17/2025	0.56	0.56	0.43	0.50	1,519,316	0.50
1/16/2025	0.47	0.59	0.46	0.56	4,893,604	0.56
1/15/2025	0.51	0.51	0.46	0.51	30,261,193	0.51
1/14/2025	0.50	0.53	0.49	0.52	731,551	0.52
1/13/2025	0.52	0.53	0.43	0.49	826,482	0.49
1/10/2025	0.47	0.58	0.42	0.56	3,052,060	0.56
1/08/2025	0.52	0.54	0.47	0.50	1,465,203	0.50
1/07/2025	0.56	0.56	0.47	0.50	2,098,612	0.50
1/06/2025	0.51	0.65	0.49	0.56	4,754,238	0.56
1/03/2025	0.44	0.62	0.41	0.58	10,522,104	0.58
1/02/2025	0.38	0.44	0.36	0.41	1,687,883	0.41
12/31/2024	0.37	0.00	0.38	0.38	0	0.38
12/30/2024	0.37	0.40	0.35	0.37	306,071	0.37
12/27/2024	0.36	0.40	0.34	0.38	521,105	0.38
12/26/2024	0.35	0.36	0.34	0.36	102,180	0.36
12/24/2024	0.35	0.37	0.35	0.35	26,743	0.35
12/23/2024	0.36	0.38	0.34	0.34	112,249	0.34
12/20/2024	0.34	0.37	0.32	0.36	175,267	0.36