YCBD
CBDMD (YCBD)
NYSE
$0.71+$0.008 (+1.13%)
Price as of Jun 03, 2026 7:29 PM EDT
  • $8.3M
    Market Cap
  • -27.48%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -18.20%
    Low Price$0.70
    High Price$0.91
  • 3 Months
    -1.44%
    Low Price$0.65
    High Price$1.01
  • 1 Year
    -27.48%
    Low Price$0.47
    High Price$2.27
Date
Open
High
Low
Close
Change (%)
Volume
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
03/11/2026
0.69
0.73
0.69
0.70
+4.74%
518,351
03/10/2026
0.73
0.77
0.67
0.67
-9.44%
544,340
03/09/2026
0.76
0.78
0.72
0.74
-5.14%
315,380
03/06/2026
0.72
0.85
0.67
0.78
+9.84%
1,104,545
03/05/2026
0.75
0.79
0.69
0.71
-7.51%
486,477
03/04/2026
0.77
0.85
0.72
0.77
-0.39%
930,314
03/03/2026
0.79
0.82
0.74
0.77
-5.05%
323,640
03/02/2026
0.87
0.90
0.81
0.81
-11.43%
394,854
02/27/2026
0.97
1.02
0.87
0.92
-7.34%
270,524
02/26/2026
0.97
1.08
0.95
0.99
+0.96%
447,874
02/25/2026
0.93
1.04
0.90
0.98
+4.97%
425,464
02/24/2026
0.91
0.96
0.87
0.93
+1.85%
572,070
02/23/2026
0.93
0.94
0.88
0.92
-3.51%
184,288
02/20/2026
0.92
0.95
0.86
0.95
+4.27%
579,161
02/19/2026
0.72
0.94
0.70
0.91
+25.93%
1,035,793
02/18/2026
0.73
0.78
0.71
0.72
-6.83%
876,351
02/17/2026
0.74
0.85
0.71
0.78
+10.72%
1,786,879
02/17/2026
-$0.04 Earnings
02/13/2026
0.69
0.80
0.69
0.70
+2.36%
1,098,484
02/12/2026
0.76
0.78
0.68
0.69
-9.12%
749,671
02/11/2026
0.80
0.89
0.74
0.75
-7.05%
661,162
02/10/2026
0.87
0.88
0.78
0.81
-4.86%
481,525
02/09/2026
0.93
0.93
0.82
0.85
-7.65%
495,661
02/06/2026
0.93
0.96
0.87
0.92
-2.21%
673,884
02/05/2026
0.93
1.00
0.88
0.94
+0.38%
404,120
02/04/2026
0.93
0.94
0.86
0.94
-0.55%
308,338
02/03/2026
0.87
0.95
0.82
0.95
+8.77%
603,376
02/02/2026
0.99
1.04
0.84
0.87
-16.42%
1,402,230
01/30/2026
0.76
1.32
0.75
1.04
+34.89%
25,460,836
01/29/2026
0.75
0.79
0.73
0.77
+2.25%
406,890
01/28/2026
0.77
0.82
0.72
0.75
-3.08%
645,128
01/27/2026
0.79
0.79
0.75
0.78
-2.14%
306,264
01/26/2026
0.84
0.84
0.76
0.80
-6.35%
278,013
01/23/2026
0.82
0.87
0.79
0.85
+1.59%
373,930
01/22/2026
0.80
0.85
0.78
0.84
+5.25%
291,831
01/21/2026
0.79
0.82
0.78
0.79
-4.46%
328,462
01/20/2026
0.87
0.89
0.83
0.83
-9.98%
411,554
01/16/2026
1.01
1.02
0.91
0.92
-8.60%
857,398
01/15/2026
1.05
1.07
1.00
1.01
-5.61%
788,663
01/14/2026
1.02
1.07
1.00
1.07
+2.88%
721,055
01/13/2026
1.15
1.20
1.01
1.04
-10.34%
1,098,954