YCBD
CBDMD (YCBD)
NYSE
$0.46-$0.001 (-0.22%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $5.0M
    Market Cap
  • -60.69%
    1-Year Change
  • Drug Manufacturers - Specialty & Generic
    Industry
  • 1 Month
    -8.76%
    Low Price$0.44
    High Price$0.50
  • 3 Months
    -33.43%
    Low Price$0.44
    High Price$0.81
  • 1 Year
    -60.69%
    Low Price$0.44
    High Price$2.27
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
0.45
0.46
0.45
0.46
+1.22%
28,898
10/01/2026
0.45
0.46
0.44
0.45
-0.55%
41,952
09/30/2026
0.47
0.47
0.44
0.45
-3.41%
89,701
09/29/2026
0.46
0.47
0.45
0.47
+1.19%
60,989
09/28/2026
0.46
0.47
0.45
0.46
-0.96%
76,811
09/25/2026
0.45
0.47
0.45
0.47
+1.96%
36,796
09/24/2026
0.44
0.46
0.43
0.46
+0.35%
151,872
09/23/2026
0.47
0.47
0.44
0.46
-8.52%
371,583
09/22/2026
0.43
0.50
0.41
0.50
+13.64%
2,396,435
09/21/2026
0.45
0.46
0.43
0.44
-2.24%
8,524,037
09/18/2026
0.51
0.58
0.45
0.45
-9.98%
4,634,808
09/17/2026
0.47
0.51
0.46
0.50
+7.30%
787,790
09/16/2026
0.46
0.48
0.46
0.47
+1.29%
48,781
09/15/2026
0.47
0.48
0.46
0.46
-3.57%
112,489
09/14/2026
0.48
0.48
0.48
0.48
-1.06%
22,703
09/11/2026
0.48
0.49
0.48
0.48
+0.88%
13,286
09/10/2026
0.48
0.50
0.48
0.48
-2.83%
71,617
09/09/2026
0.49
0.51
0.47
0.49
-1.56%
71,766
09/08/2026
0.47
0.50
0.47
0.50
+5.07%
34,356
09/04/2026
0.48
0.50
0.47
0.48
-1.12%
83,692
09/03/2026
0.48
0.49
0.45
0.48
-3.76%
358,746
09/02/2026
0.48
0.51
0.48
0.50
-0.02%
1,812,156
09/01/2026
0.50
0.51
0.49
0.50
+2.02%
113,480
08/31/2026
0.50
0.52
0.49
0.49
-2.00%
79,204
08/28/2026
0.51
0.51
0.48
0.50
+0.58%
153,458
08/27/2026
0.52
0.53
0.50
0.50
-4.42%
36,956
08/26/2026
0.51
0.53
0.51
0.52
+0.41%
20,901
08/25/2026
0.49
0.53
0.49
0.52
+6.15%
191,896
08/24/2026
0.49
0.52
0.49
0.49
-4.11%
51,803
08/21/2026
0.49
0.52
0.49
0.51
+0.77%
149,117
08/20/2026
0.49
0.51
0.48
0.51
+3.06%
38,174
08/19/2026
0.50
0.51
0.49
0.49
+4.26%
142,391
08/18/2026
0.49
0.49
0.47
0.47
-1.05%
42,136
08/17/2026
0.50
0.50
0.47
0.48
-4.19%
100,662
08/14/2026
0.56
0.58
0.49
0.50
-12.26%
496,992
08/13/2026
0.59
0.61
0.56
0.57
-5.52%
223,647
08/13/2026
-$0.11 Earnings
08/12/2026
0.58
0.62
0.57
0.60
+2.22%
203,054
08/11/2026
0.57
0.59
0.55
0.59
+3.36%
175,854
08/10/2026
0.56
0.59
0.53
0.57
+0.18%
365,516
08/07/2026
0.56
0.59
0.56
0.57
-0.12%
105,825
08/06/2026
0.57
0.59
0.56
0.57
-4.12%
81,046
08/05/2026
0.57
0.59
0.57
0.59
+5.73%
54,701
08/04/2026
0.56
0.58
0.54
0.56
-2.02%
341,881
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