YCBD
CBDMD (YCBD)
NYSE
$0.56-$0.007 (-1.32%)
Price as of Aug 04, 2026 10:43 AM EDT
  • $6.0M
    Market Cap
  • -35.25%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -16.86%
    Low Price$0.47
    High Price$0.81
  • 3 Months
    -34.54%
    Low Price$0.47
    High Price$0.91
  • 1 Year
    -35.25%
    Low Price$0.47
    High Price$2.27
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
0.51
0.57
0.50
0.57
+12.35%
381,302
07/31/2026
0.48
0.53
0.48
0.51
+7.62%
161,608
07/30/2026
0.49
0.50
0.47
0.47
-3.68%
268,063
07/29/2026
0.51
0.51
0.47
0.49
-2.20%
158,727
07/28/2026
0.53
0.53
0.49
0.50
-3.85%
176,881
07/27/2026
0.54
0.55
0.50
0.52
-3.35%
171,627
07/24/2026
0.58
0.59
0.52
0.54
-6.65%
341,405
07/23/2026
0.57
0.59
0.56
0.58
+0.05%
110,638
07/22/2026
0.57
0.58
0.57
0.58
+0.56%
78,587
07/21/2026
0.57
0.58
0.56
0.57
+0.58%
35,791
07/20/2026
0.59
0.59
0.55
0.57
-0.07%
154,530
07/17/2026
0.64
0.64
0.56
0.57
-7.63%
231,770
07/16/2026
0.64
0.64
0.58
0.62
-3.59%
549,798
07/15/2026
0.66
0.70
0.63
0.64
-2.69%
290,841
07/14/2026
0.69
0.70
0.66
0.66
-3.56%
196,903
07/13/2026
0.79
0.82
0.62
0.68
-13.37%
919,946
07/10/2026
0.81
0.82
0.78
0.79
-2.80%
207,130
07/09/2026
0.76
0.82
0.76
0.81
+8.00%
248,834
07/08/2026
0.73
0.78
0.69
0.75
+1.64%
261,863
07/07/2026
0.70
0.74
0.69
0.74
+3.64%
254,015
07/06/2026
0.69
0.71
0.68
0.71
+3.94%
87,118
07/02/2026
0.68
0.69
0.67
0.69
+0.75%
72,420
07/01/2026
0.68
0.70
0.66
0.68
+1.03%
106,658
06/30/2026
0.68
0.70
0.66
0.67
-3.86%
122,972
06/29/2026
0.70
0.71
0.66
0.70
+0.70%
265,488
06/26/2026
0.70
0.74
0.69
0.70
-1.12%
233,106
06/25/2026
0.68
0.73
0.65
0.70
+6.34%
450,479
06/24/2026
0.70
0.70
0.65
0.66
-0.74%
139,135
06/23/2026
0.71
0.71
0.66
0.67
-3.49%
75,098
06/22/2026
0.70
0.72
0.69
0.69
-4.15%
55,626
06/18/2026
0.67
0.72
0.67
0.72
+4.80%
146,669
06/17/2026
0.69
0.69
0.66
0.69
+2.84%
64,254
06/16/2026
0.68
0.69
0.66
0.67
-0.30%
108,052
06/15/2026
0.69
0.72
0.67
0.67
-2.32%
88,962
06/12/2026
0.70
0.70
0.67
0.69
-1.73%
93,799
06/11/2026
0.69
0.71
0.68
0.70
+0.87%
79,925
06/10/2026
0.69
0.72
0.69
0.69
-3.22%
104,217
06/09/2026
0.71
0.74
0.69
0.72
-0.69%
195,735
06/08/2026
0.72
0.73
0.70
0.72
-0.48%
147,058
06/05/2026
0.76
0.79
0.71
0.72
-3.53%
326,509
06/04/2026
0.71
0.76
0.70
0.75
+7.13%
204,061
06/03/2026
0.74
0.75
0.70
0.70
-6.65%
220,521
06/02/2026
0.79
0.80
0.75
0.75
-4.82%
123,462
06/01/2026
0.79
0.80
0.76
0.79
-0.51%
70,476
05/29/2026
0.81
0.82
0.77
0.79
-4.12%
238,614
05/28/2026
0.75
0.86
0.74
0.83
+7.97%
630,728
05/27/2026
0.75
0.77
0.74
0.77
+0.66%
40,079
05/26/2026
0.75
0.76
0.74
0.76
-0.12%
107,409
05/22/2026
0.76
0.77
0.73
0.76
-2.32%
134,655
05/21/2026
0.74
0.78
0.72
0.78
+4.14%
132,115
05/20/2026
0.73
0.77
0.70
0.75
-0.27%
360,396
05/19/2026
0.75
0.75
0.72
0.75
-2.60%
131,854
05/18/2026
0.75
0.77
0.73
0.77
+0.36%
122,935
05/15/2026
0.78
0.79
0.71
0.77
-5.32%
332,257
05/14/2026
0.81
0.82
0.78
0.81
+1.82%
247,709
05/14/2026
-$0.08 Earnings
05/13/2026
0.77
0.81
0.76
0.80
+1.48%
275,805
05/12/2026
0.80
0.80
0.74
0.78
-2.97%
305,040
05/11/2026
0.82
0.83
0.77
0.81
-3.79%
348,042
05/08/2026
0.86
0.86
0.80
0.84
-3.45%
194,534
05/07/2026
0.91
0.91
0.81
0.87
-4.67%
248,174
05/06/2026
0.85
0.92
0.82
0.91
+7.36%
633,471
05/05/2026
0.83
0.86
0.79
0.85
-0.69%
518,818
05/04/2026
0.83
0.86
0.79
0.86
-1.62%
574,597
05/01/2026
0.84
0.87
0.79
0.87
+0.14%
1,448,768
04/30/2026
0.84
0.88
0.78
0.87
+0.15%
564,190
04/29/2026
0.90
0.90
0.75
0.87
-4.67%
1,330,136
04/28/2026
0.93
1.03
0.87
0.91
-6.19%
1,281,434
04/27/2026
0.98
1.02
0.92
0.97
-3.96%
1,281,988
04/24/2026
1.01
1.06
0.92
1.01
0.00%
2,776,362
04/23/2026
1.20
1.27
0.93
1.01
+8.60%
37,945,080
04/22/2026
0.84
1.19
0.73
0.93
+10.15%
25,023,378
04/21/2026
0.81
0.84
0.80
0.84
+4.49%
174,300
04/20/2026
0.79
0.88
0.79
0.81
+2.28%
211,023
04/17/2026
0.74
0.80
0.70
0.79
+5.76%
222,320
04/16/2026
0.78
0.78
0.69
0.75
-4.11%
173,729
04/15/2026
0.71
0.78
0.71
0.78
+7.01%
388,315
04/14/2026
0.73
0.76
0.71
0.73
-2.28%
213,694
04/13/2026
0.67
0.75
0.66
0.75
+9.54%
185,173
04/10/2026
0.67
0.71
0.65
0.68
+4.01%
203,044
04/09/2026
0.70
0.74
0.63
0.65
-6.59%
471,648
04/08/2026
0.73
0.75
0.70
0.70
-2.10%
139,215
04/07/2026
0.73
0.75
0.68
0.72
-2.07%
371,698
04/06/2026
0.73
0.77
0.72
0.73
-0.40%
200,888
04/02/2026
0.70
0.76
0.67
0.73
+2.37%
589,516
04/01/2026
0.73
0.78
0.69
0.72
-3.50%
1,054,455
03/31/2026
0.68
0.74
0.67
0.74
+12.77%
189,081
03/30/2026
0.74
0.74
0.63
0.66
-8.61%
273,586
03/27/2026
0.73
0.79
0.71
0.72
-4.90%
355,616
03/26/2026
0.78
0.82
0.73
0.76
-5.95%
818,164
03/25/2026
0.77
0.81
0.76
0.81
+4.70%
168,822
03/24/2026
0.76
0.80
0.74
0.77
+1.06%
205,315
03/23/2026
0.71
0.79
0.66
0.76
+11.88%
1,179,717
03/20/2026
0.72
0.72
0.68
0.68
-5.69%
353,792
03/19/2026
0.73
0.74
0.68
0.72
-1.64%
499,267
03/18/2026
0.75
0.76
0.71
0.73
-2.60%
280,605
03/17/2026
0.75
0.79
0.71
0.75
+4.53%
410,595
03/16/2026
0.71
0.74
0.70
0.72
+1.41%
397,270
03/13/2026
0.72
0.72
0.68
0.71
-2.74%
311,323
03/12/2026
0.70
0.74
0.68
0.73
+3.99%
240,614