American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

cbdMD, Inc. Common Stock

YCBD Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

YCBD historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of YCBD by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
YCBD Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
YCBD Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
YCBD Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in YCBD holdings by institutional investors

Insider Trading

Quarterly net insider trading by YCBD's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for YCBD

Quiver Logo

No former government officials on record as having lobbied for YCBD

Revolving Door Dashboard
Corporate Lobbying

YCBD Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

YCBD Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
YCBD Income Statement
YCBD Balance Sheet
YCBD Cash Flow
U.S. Patents

New YCBD patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to YCBD from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
YCBD News

Recent insights relating to YCBD

CNBC Recommendations

Recent picks made for YCBD stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in YCBD

YCBD Analyst Ratings

YCBD Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
YCBD Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $YCBD stock a Buy, Sell, or Hold?

  • What is the price target for $YCBD stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

YCBD Top Shareholders
Shareholder
Shares Held
YCBD Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $YCBD stock?

  • Who owns the most shares of $YCBD stock?

  • What funds own $YCBD stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

YCBD Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view YCBD Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About YCBD

cbdMD Inc is a United States based company. It owns and operates the consumer hemp-based cannabidiol (CBD) brand, cbdMD, Paw CBD as well as ATRx Labs brand of functional mushrooms. The company's product categories include CBD tinctures, CBD gummies, CBD topicals, CBD capsules, CBD oils, and CBD pet products. The firm distributes its products through an e-commerce website, wholesalers, and a variety of brick-and-mortar retailers.

  • Address Charlotte, NC
  • Market Cap 5.1 million
  • Employees 42
  • Industrial Classification Perfumes, Cosmetics & Other Toilet Preparations

cbdMD, Inc. Common Stock (YCBD) Historical Stock Prices

cbdMD, Inc. Common Stock (YCBD) closed at $0.4590 on September 24, 2026. Over the past year its adjusted close ranged from $0.4400 to $2.27. Daily prices go back to November 17, 2017, 2,220 trading days in all.

  • 1 month-11.39%
  • 3 months-34.71%
  • Year to date-66.00%
  • 1 year-31.36%
  • 3 years-94.59%
  • 5 years-99.94%
  • Max-91.73%
See every congressional and insider trade on the YCBD price chart

Quiver Premium charts YCBD's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 0.4449 0.4599 0.4250 0.4590 0.4590 151,872
Sep 23, 2026 0.4650 0.4721 0.4402 0.4574 0.4574 371,583
Sep 22, 2026 0.4320 0.5000 0.4100 0.5000 0.5000 2,396,536
Sep 21, 2026 0.4500 0.4602 0.4311 0.4400 0.4400 8,524,115
Sep 18, 2026 0.5110 0.5800 0.4500 0.4501 0.4501 4,635,508
Sep 17, 2026 0.4744 0.5125 0.4602 0.5000 0.5000 787,790
Sep 16, 2026 0.4611 0.4787 0.4550 0.4660 0.4660 48,781
Sep 15, 2026 0.4710 0.4766 0.4600 0.4601 0.4601 112,489
Sep 14, 2026 0.4765 0.4826 0.4765 0.4771 0.4771 22,703
Sep 11, 2026 0.4751 0.4919 0.4751 0.4822 0.4822 13,286
Sep 10, 2026 0.4800 0.5000 0.4750 0.4780 0.4780 71,617
Sep 9, 2026 0.4860 0.5050 0.4745 0.4919 0.4919 71,766
Sep 8, 2026 0.4744 0.4998 0.4744 0.4997 0.4997 34,356
Sep 4, 2026 0.4796 0.4999 0.4746 0.4756 0.4756 83,692
Sep 3, 2026 0.4810 0.4902 0.4521 0.4810 0.4810 358,746
Sep 2, 2026 0.4777 0.5149 0.4752 0.4998 0.4998 1,812,156
Sep 1, 2026 0.4951 0.5100 0.4910 0.4999 0.4999 113,480
Aug 31, 2026 0.4977 0.5200 0.4900 0.4900 0.4900 79,204
Aug 28, 2026 0.5139 0.5139 0.4800 0.5000 0.5000 153,733
Aug 27, 2026 0.5201 0.5300 0.4971 0.4971 0.4971 36,956
Aug 26, 2026 0.5148 0.5319 0.5101 0.5201 0.5201 20,901
Aug 25, 2026 0.4890 0.5330 0.4890 0.5180 0.5180 191,896
Aug 24, 2026 0.4924 0.5185 0.4880 0.4880 0.4880 51,903
Aug 21, 2026 0.4854 0.5200 0.4854 0.5089 0.5089 149,117
Aug 20, 2026 0.4899 0.5050 0.4801 0.5050 0.5050 38,174
Aug 19, 2026 0.4998 0.5099 0.4850 0.4900 0.4900 142,391
Aug 18, 2026 0.4900 0.4905 0.4700 0.4700 0.4700 42,136
Aug 17, 2026 0.5000 0.5000 0.4690 0.4750 0.4750 100,662
Aug 14, 2026 0.5645 0.5800 0.4870 0.4958 0.4958 496,992
Aug 13, 2026 0.5900 0.6100 0.5600 0.5650 0.5650 223,647
Aug 12, 2026 0.5845 0.6200 0.5724 0.5980 0.5980 203,054
Aug 11, 2026 0.5664 0.5900 0.5510 0.5850 0.5850 175,854
Aug 10, 2026 0.5609 0.5850 0.5344 0.5660 0.5660 365,516
Aug 7, 2026 0.5600 0.5892 0.5600 0.5650 0.5650 105,825
Aug 6, 2026 0.5700 0.5889 0.5600 0.5657 0.5657 81,046
Aug 5, 2026 0.5700 0.5900 0.5700 0.5900 0.5900 54,741
Aug 4, 2026 0.5570 0.5843 0.5401 0.5580 0.5580 341,881
Aug 3, 2026 0.5090 0.5729 0.5000 0.5695 0.5695 381,302
Jul 31, 2026 0.4800 0.5343 0.4800 0.5069 0.5069 161,608
Jul 30, 2026 0.4900 0.4999 0.4650 0.4710 0.4710 268,063
Jul 29, 2026 0.5100 0.5100 0.4701 0.4890 0.4890 158,727
Jul 28, 2026 0.5300 0.5300 0.4900 0.5000 0.5000 176,881
Jul 27, 2026 0.5425 0.5498 0.5000 0.5200 0.5200 171,627
Jul 24, 2026 0.5809 0.5873 0.5200 0.5380 0.5380 341,405
Jul 23, 2026 0.5656 0.5893 0.5600 0.5763 0.5763 110,658
Jul 22, 2026 0.5700 0.5800 0.5651 0.5760 0.5760 78,587
Jul 21, 2026 0.5695 0.5839 0.5600 0.5728 0.5728 35,791
Jul 20, 2026 0.5910 0.5915 0.5500 0.5695 0.5695 154,530
Jul 17, 2026 0.6400 0.6400 0.5602 0.5699 0.5699 231,770
Jul 16, 2026 0.6420 0.6420 0.5821 0.6170 0.6170 549,798
Jul 15, 2026 0.6632 0.7000 0.6254 0.6400 0.6400 290,841
Jul 14, 2026 0.6900 0.7000 0.6550 0.6577 0.6577 196,903
Jul 13, 2026 0.7903 0.8195 0.6200 0.6820 0.6820 920,046
Jul 10, 2026 0.8111 0.8200 0.7800 0.7873 0.7873 208,197
Jul 9, 2026 0.7556 0.8200 0.7556 0.8100 0.8100 248,834
Jul 8, 2026 0.7290 0.7807 0.6934 0.7500 0.7500 261,863
Jul 7, 2026 0.7000 0.7398 0.6850 0.7379 0.7379 254,015
Jul 6, 2026 0.6850 0.7135 0.6825 0.7120 0.7120 87,118
Jul 2, 2026 0.6800 0.6850 0.6700 0.6850 0.6850 72,420
Jul 1, 2026 0.6800 0.6967 0.6600 0.6799 0.6799 106,658
Jun 30, 2026 0.6800 0.7000 0.6600 0.6730 0.6730 122,972
Jun 29, 2026 0.7000 0.7100 0.6611 0.7000 0.7000 265,488
Jun 26, 2026 0.7000 0.7400 0.6900 0.6951 0.6951 233,106
Jun 25, 2026 0.6839 0.7299 0.6525 0.7030 0.7030 450,479
Jun 24, 2026 0.6970 0.7000 0.6500 0.6611 0.6611 139,135
Jun 23, 2026 0.7070 0.7070 0.6642 0.6660 0.6660 75,098
Jun 22, 2026 0.6984 0.7199 0.6900 0.6901 0.6901 55,626
Jun 18, 2026 0.6716 0.7200 0.6700 0.7200 0.7200 146,669
Jun 17, 2026 0.6890 0.6900 0.6601 0.6870 0.6870 64,254
Jun 16, 2026 0.6753 0.6900 0.6600 0.6680 0.6680 108,052
Jun 15, 2026 0.6930 0.7199 0.6700 0.6700 0.6700 88,962
Jun 12, 2026 0.6980 0.6981 0.6701 0.6859 0.6859 93,799
Jun 11, 2026 0.6932 0.7068 0.6800 0.6980 0.6980 79,925
Jun 10, 2026 0.6900 0.7242 0.6900 0.6920 0.6920 104,217
Jun 9, 2026 0.7113 0.7400 0.6900 0.7150 0.7150 195,735
Jun 8, 2026 0.7201 0.7332 0.7004 0.7200 0.7200 147,058
Jun 5, 2026 0.7600 0.7900 0.7149 0.7235 0.7235 326,509
Jun 4, 2026 0.7076 0.7565 0.7000 0.7500 0.7500 204,061
Jun 3, 2026 0.7400 0.7498 0.7000 0.7001 0.7001 220,521
Jun 2, 2026 0.7850 0.7999 0.7477 0.7500 0.7500 123,462
Jun 1, 2026 0.7850 0.7986 0.7600 0.7880 0.7880 70,476
May 29, 2026 0.8100 0.8233 0.7660 0.7920 0.7920 238,614
May 28, 2026 0.7527 0.8599 0.7420 0.8260 0.8260 630,728
May 27, 2026 0.7500 0.7656 0.7421 0.7650 0.7650 40,079
May 26, 2026 0.7470 0.7635 0.7351 0.7600 0.7600 107,409
May 22, 2026 0.7556 0.7657 0.7301 0.7609 0.7609 134,655
May 21, 2026 0.7403 0.7800 0.7203 0.7790 0.7790 133,160
May 20, 2026 0.7275 0.7675 0.6997 0.7480 0.7480 360,396
May 19, 2026 0.7511 0.7546 0.7231 0.7500 0.7500 131,854
May 18, 2026 0.7526 0.7700 0.7315 0.7700 0.7700 122,935
May 15, 2026 0.7800 0.7939 0.7102 0.7672 0.7672 332,257
May 14, 2026 0.8092 0.8200 0.7816 0.8103 0.8103 247,709
May 13, 2026 0.7684 0.8100 0.7600 0.7958 0.7958 275,805
May 12, 2026 0.8008 0.8008 0.7410 0.7842 0.7842 305,040
May 11, 2026 0.8232 0.8254 0.7674 0.8082 0.8082 348,042
May 8, 2026 0.8601 0.8601 0.8001 0.8400 0.8400 194,534
May 7, 2026 0.9100 0.9100 0.8100 0.8700 0.8700 248,174
May 6, 2026 0.8500 0.9248 0.8176 0.9126 0.9126 633,471
May 5, 2026 0.8340 0.8550 0.7885 0.8500 0.8500 518,818
May 4, 2026 0.8293 0.8600 0.7948 0.8559 0.8559 574,597
May 1, 2026 0.8371 0.8700 0.7901 0.8700 0.8700 1,448,768
Apr 30, 2026 0.8427 0.8750 0.7824 0.8688 0.8688 564,190
Apr 29, 2026 0.9000 0.9000 0.7506 0.8675 0.8675 1,330,146
Apr 28, 2026 0.9316 1.03 0.8716 0.9100 0.9100 1,281,434
Apr 27, 2026 0.9813 1.02 0.9150 0.9700 0.9700 1,281,988
Apr 24, 2026 1.01 1.06 0.9201 1.01 1.01 2,776,362
Apr 23, 2026 1.20 1.27 0.9332 1.01 1.01 37,945,080
Apr 22, 2026 0.8443 1.19 0.7275 0.9300 0.9300 25,023,378
Apr 21, 2026 0.8100 0.8443 0.8000 0.8443 0.8443 174,300
Apr 20, 2026 0.7948 0.8801 0.7948 0.8080 0.8080 211,023
Apr 17, 2026 0.7443 0.8000 0.7003 0.7900 0.7900 222,320
Apr 16, 2026 0.7800 0.7825 0.6850 0.7470 0.7470 173,729
Apr 15, 2026 0.7110 0.7798 0.7110 0.7790 0.7790 388,315
Apr 14, 2026 0.7313 0.7640 0.7100 0.7280 0.7280 213,694
Apr 13, 2026 0.6700 0.7500 0.6600 0.7450 0.7450 185,173
Apr 10, 2026 0.6728 0.7125 0.6543 0.6801 0.6801 203,044
Apr 9, 2026 0.7000 0.7444 0.6300 0.6539 0.6539 471,648
Apr 8, 2026 0.7290 0.7530 0.7000 0.7000 0.7000 139,215
Apr 7, 2026 0.7255 0.7500 0.6800 0.7150 0.7150 371,698
Apr 6, 2026 0.7330 0.7686 0.7200 0.7301 0.7301 200,888
Apr 2, 2026 0.7000 0.7579 0.6700 0.7330 0.7330 589,516
Apr 1, 2026 0.7272 0.7753 0.6900 0.7160 0.7160 1,054,455
Mar 31, 2026 0.6800 0.7437 0.6700 0.7420 0.7420 189,081
Mar 30, 2026 0.7390 0.7390 0.6330 0.6580 0.6580 273,586
Mar 27, 2026 0.7321 0.7873 0.7073 0.7200 0.7200 355,616
Mar 26, 2026 0.7812 0.8199 0.7273 0.7571 0.7571 818,164
Mar 25, 2026 0.7714 0.8100 0.7606 0.8050 0.8050 168,822
Mar 24, 2026 0.7636 0.8000 0.7380 0.7689 0.7689 205,315
Mar 23, 2026 0.7123 0.7930 0.6630 0.7608 0.7608 1,179,717
Mar 20, 2026 0.7200 0.7204 0.6800 0.6800 0.6800 353,792
Mar 19, 2026 0.7250 0.7400 0.6818 0.7210 0.7210 499,267
Mar 18, 2026 0.7526 0.7599 0.7096 0.7330 0.7330 280,605
Mar 17, 2026 0.7500 0.7900 0.7066 0.7526 0.7526 410,595
Mar 16, 2026 0.7084 0.7385 0.7000 0.7200 0.7200 397,270
Mar 13, 2026 0.7154 0.7229 0.6849 0.7100 0.7100 311,323
Mar 12, 2026 0.6998 0.7386 0.6800 0.7300 0.7300 240,614
Mar 11, 2026 0.6900 0.7276 0.6900 0.7020 0.7020 518,351
Mar 10, 2026 0.7316 0.7669 0.6698 0.6702 0.6702 544,340
Mar 9, 2026 0.7605 0.7844 0.7200 0.7401 0.7401 315,380
Mar 6, 2026 0.7200 0.8500 0.6721 0.7802 0.7802 1,104,545
Mar 5, 2026 0.7500 0.7923 0.6885 0.7103 0.7103 486,477
Mar 4, 2026 0.7737 0.8533 0.7200 0.7680 0.7680 930,314
Mar 3, 2026 0.7932 0.8196 0.7364 0.7710 0.7710 323,640
Mar 2, 2026 0.8700 0.8962 0.8060 0.8120 0.8120 394,854
Feb 27, 2026 0.9700 1.02 0.8702 0.9168 0.9168 270,524
Feb 26, 2026 0.9699 1.08 0.9500 0.9894 0.9894 447,874
Feb 25, 2026 0.9336 1.04 0.9001 0.9800 0.9800 425,464
Feb 24, 2026 0.9090 0.9600 0.8734 0.9336 0.9336 572,070
Feb 23, 2026 0.9323 0.9397 0.8756 0.9166 0.9166 184,288
Feb 20, 2026 0.9200 0.9499 0.8552 0.9499 0.9499 579,161
Feb 19, 2026 0.7181 0.9409 0.7010 0.9110 0.9110 1,035,793
Feb 18, 2026 0.7300 0.7800 0.7071 0.7234 0.7234 876,351
Feb 17, 2026 0.7370 0.8461 0.7136 0.7764 0.7764 1,786,879
Feb 13, 2026 0.6850 0.7951 0.6850 0.7012 0.7012 1,098,484
Feb 12, 2026 0.7600 0.7780 0.6801 0.6850 0.6850 749,671
Feb 11, 2026 0.7966 0.8850 0.7402 0.7537 0.7537 661,162
Feb 10, 2026 0.8700 0.8794 0.7800 0.8109 0.8109 481,525
Feb 9, 2026 0.9250 0.9250 0.8200 0.8523 0.8523 495,661
Feb 6, 2026 0.9282 0.9596 0.8694 0.9229 0.9229 673,884
Feb 5, 2026 0.9300 1.00 0.8807 0.9438 0.9438 404,120
Feb 4, 2026 0.9284 0.9402 0.8605 0.9402 0.9402 308,338
Feb 3, 2026 0.8704 0.9500 0.8200 0.9454 0.9454 603,376
Feb 2, 2026 0.9900 1.04 0.8411 0.8692 0.8692 1,402,230
Jan 30, 2026 0.7623 1.31 0.7538 1.04 1.04 25,460,836
Jan 29, 2026 0.7540 0.7943 0.7300 0.7710 0.7710 406,890
Jan 28, 2026 0.7668 0.8187 0.7201 0.7540 0.7540 645,128
Jan 27, 2026 0.7887 0.7928 0.7500 0.7780 0.7780 306,264
Jan 26, 2026 0.8366 0.8366 0.7623 0.7950 0.7950 278,013
Jan 23, 2026 0.8242 0.8688 0.7907 0.8489 0.8489 373,930
Jan 22, 2026 0.8000 0.8500 0.7820 0.8356 0.8356 291,831
Jan 21, 2026 0.7858 0.8220 0.7800 0.7939 0.7939 328,462
Jan 20, 2026 0.8700 0.8937 0.8310 0.8310 0.8310 411,554
Jan 16, 2026 1.01 1.02 0.9072 0.9231 0.9231 857,398
Jan 15, 2026 1.05 1.07 1.00 1.01 1.01 788,663
Jan 14, 2026 1.02 1.07 1.00 1.07 1.07 721,055
Jan 13, 2026 1.15 1.20 1.01 1.04 1.04 1,098,954
Jan 12, 2026 1.04 1.18 1.03 1.16 1.16 1,168,828
Jan 9, 2026 1.08 1.09 1.03 1.07 1.07 616,341
Jan 8, 2026 1.08 1.13 1.04 1.08 1.08 1,220,696
Jan 7, 2026 1.12 1.17 1.08 1.10 1.10 1,092,313
Jan 6, 2026 1.10 1.32 1.06 1.15 1.15 1,766,873
Jan 5, 2026 1.13 1.19 1.00 1.12 1.12 2,089,477
Jan 2, 2026 1.32 1.34 1.12 1.16 1.16 1,861,827
Dec 31, 2025 1.43 1.44 1.32 1.35 1.35 1,321,840
Dec 30, 2025 1.40 1.54 1.35 1.36 1.36 1,810,779
Dec 29, 2025 1.59 1.79 1.36 1.36 1.36 2,626,719
Dec 26, 2025 1.59 1.76 1.58 1.68 1.68 2,105,537
Dec 24, 2025 1.61 1.81 1.55 1.59 1.59 3,332,409
Dec 23, 2025 1.33 1.76 1.32 1.66 1.66 8,872,796
Dec 22, 2025 1.43 1.56 1.31 1.37 1.37 5,100,090
Dec 19, 2025 1.66 1.77 1.37 1.51 1.51 16,373,090
Dec 18, 2025 2.19 2.56 1.64 1.93 1.93 53,743,479
Dec 17, 2025 2.00 2.53 1.92 2.27 2.27 152,092,978
Dec 16, 2025 1.16 1.50 1.10 1.43 1.43 17,907,137
Dec 15, 2025 1.49 1.71 1.10 1.20 1.20 68,126,032
Dec 12, 2025 1.23 1.49 0.9208 1.20 1.20 304,269,004
Dec 11, 2025 0.6241 0.6324 0.6099 0.6310 0.6310 1,874,488
Dec 10, 2025 0.6150 0.6489 0.6000 0.6350 0.6350 147,652
Dec 9, 2025 0.6400 0.6500 0.6119 0.6150 0.6150 159,260
Dec 8, 2025 0.6079 0.6743 0.6028 0.6386 0.6386 368,969
Dec 5, 2025 0.6050 0.6390 0.6000 0.6100 0.6100 157,356
Dec 4, 2025 0.5720 0.6400 0.5707 0.6114 0.6114 463,685
Dec 3, 2025 0.5771 0.6100 0.5617 0.5926 0.5926 212,036
Dec 2, 2025 0.5592 0.6099 0.5551 0.5950 0.5950 156,008
Dec 1, 2025 0.6108 0.6147 0.5516 0.5765 0.5765 302,638
Nov 28, 2025 0.5307 0.6226 0.5275 0.6180 0.6180 693,612
Nov 26, 2025 0.5626 0.8409 0.5361 0.5361 0.5361 15,939,886
Nov 25, 2025 0.5170 0.5995 0.5170 0.5552 0.5552 71,003
Nov 24, 2025 0.4850 0.5424 0.4820 0.5250 0.5250 238,572
Nov 21, 2025 0.5425 0.5425 0.4701 0.4701 0.4701 127,042
Nov 20, 2025 0.5290 0.5600 0.5013 0.5037 0.5037 115,295
Nov 19, 2025 0.5930 0.6027 0.5100 0.5330 0.5330 381,937
Nov 18, 2025 0.5901 0.6176 0.5795 0.6030 0.6030 69,215
Nov 17, 2025 0.5200 0.6780 0.5200 0.6020 0.6020 301,639
Nov 14, 2025 0.6620 0.7300 0.6100 0.6420 0.6420 324,769
Nov 13, 2025 0.7650 0.7962 0.7227 0.7380 0.7380 115,588
Nov 12, 2025 0.7900 0.8028 0.7652 0.7741 0.7741 72,725
Nov 11, 2025 0.7810 0.8098 0.7700 0.8040 0.8040 163,798
Nov 10, 2025 0.8030 0.8349 0.7602 0.8040 0.8040 148,102
Nov 7, 2025 0.7700 0.8030 0.7601 0.8030 0.8030 116,092
Nov 6, 2025 0.8044 0.8100 0.7700 0.7800 0.7800 70,467
Nov 5, 2025 0.7990 0.8400 0.7990 0.8190 0.8190 69,723
Nov 4, 2025 0.7914 0.8300 0.7689 0.8090 0.8090 139,095
Nov 3, 2025 0.8483 0.8761 0.8000 0.8410 0.8410 166,466
Oct 31, 2025 0.8680 0.9200 0.8500 0.8745 0.8745 126,255
Oct 30, 2025 0.9444 0.9531 0.8511 0.8800 0.8800 256,806
Oct 29, 2025 1.04 1.04 0.9400 0.9500 0.9500 260,930
Oct 28, 2025 1.03 1.04 1.00 1.03 1.03 79,613
Oct 27, 2025 1.08 1.09 1.02 1.02 1.02 129,398
Oct 24, 2025 1.07 1.08 1.02 1.06 1.06 91,479
Oct 23, 2025 0.9974 1.08 0.9900 1.04 1.04 292,936
Oct 22, 2025 1.07 1.12 0.9377 1.00 1.00 450,146
Oct 21, 2025 1.11 1.17 1.05 1.06 1.06 190,707
Oct 20, 2025 1.13 1.20 1.13 1.15 1.15 153,514
Oct 17, 2025 1.00 1.23 1.00 1.15 1.15 325,925
Oct 16, 2025 1.20 1.25 0.9926 1.05 1.05 619,640
Oct 15, 2025 1.22 1.40 1.16 1.19 1.19 961,206
Oct 14, 2025 1.25 1.30 1.18 1.19 1.19 336,820
Oct 13, 2025 1.25 1.38 1.23 1.28 1.28 210,800
Oct 10, 2025 1.43 1.44 1.23 1.23 1.23 707,844
Oct 9, 2025 1.49 1.61 1.43 1.45 1.45 1,237,967
Oct 8, 2025 1.50 1.51 1.37 1.43 1.43 467,574
Oct 7, 2025 1.34 1.51 1.28 1.48 1.48 2,478,706
Oct 6, 2025 1.16 1.32 1.13 1.30 1.30 1,256,387
Oct 3, 2025 1.20 1.37 1.13 1.16 1.16 1,674,960
Oct 2, 2025 1.13 1.43 1.13 1.18 1.18 5,437,055
Oct 1, 2025 1.22 1.43 1.10 1.14 1.14 4,337,256
Sep 30, 2025 1.27 1.27 1.05 1.21 1.21 6,490,174
Sep 29, 2025 0.7300 1.94 0.7219 1.38 1.38 198,867,556
Sep 26, 2025 0.6300 0.6480 0.6000 0.6240 0.6240 93,860
Sep 25, 2025 0.6600 0.6841 0.6020 0.6020 0.6020 76,338
Sep 24, 2025 0.6600 0.6999 0.6600 0.6687 0.6687 44,784

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
cbdMD, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at YCBD, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation