Cbdmd Inc Stock Price History

YCBD Stock  USD 0.72  0.03  4.35%   
Below is the normalized historical share price chart for cbdMD Inc extending back to November 17, 2017. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of CbdMD stands at 0.72, as last reported on the 19th of September, with the highest price reaching 0.72 and the lowest price hitting 0.69 during the day.
IPO Date
29th of April 2019
200 Day MA
2.0504
50 Day MA
0.8134
Beta
2.305
 
Covid
If you're considering investing in CbdMD Stock, it is important to understand the factors that can impact its price. cbdMD Inc secures Sharpe Ratio (or Efficiency) of -0.0268, which signifies that the company had a -0.0268 % return per unit of standard deviation over the last 3 months. cbdMD Inc exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm CbdMD's Coefficient Of Variation of (2,707), risk adjusted performance of (0.02), and Mean Deviation of 3.57 to double-check the risk estimate we provide.
At present, CbdMD's Common Stock Shares Outstanding is projected to increase significantly based on the last few years of reporting. . As of September 19, 2025, Price To Sales Ratio is expected to decline to 0.91. In addition to that, Price Earnings Ratio is expected to decline to -4.14. CbdMD Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0268

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsYCBD

Estimated Market Risk

 4.63
  actual daily
41
59% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.03
  actual daily
0
Most of other assets perform better
Based on monthly moving average CbdMD is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of CbdMD by adding CbdMD to a well-diversified portfolio.
Price Book
1.0496
Enterprise Value Ebitda
38.7602
Price Sales
0.3371
Shares Float
8.8 M
Wall Street Target Price
2

CbdMD Stock Price History Chart

There are several ways to analyze CbdMD Stock price data. The simplest method is using a basic CbdMD candlestick price chart, which shows CbdMD price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 11, 20250.97
Lowest PriceAugust 19, 20250.63

CbdMD September 19, 2025 Stock Price Synopsis

Various analyses of CbdMD's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell CbdMD Stock. It can be used to describe the percentage change in the price of CbdMD from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of CbdMD Stock.
CbdMD Price Rate Of Daily Change 1.04 
CbdMD Price Action Indicator 0.03 
CbdMD Price Daily Balance Of Power 1.00 
CbdMD Accumulation Distribution 1,100 

CbdMD September 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in CbdMD Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use CbdMD intraday prices and daily technical indicators to check the level of noise trading in CbdMD Stock and then apply it to test your longer-term investment strategies against CbdMD.

CbdMD Stock Price History Data

The price series of CbdMD for the period between Sat, Jun 21, 2025 and Fri, Sep 19, 2025 has a statistical range of 0.34 with a coefficient of variation of 12.41. The daily prices for the period are distributed with arithmetic mean of 0.83. The median price for the last 90 days is 0.86. The company experienced 1:8 stock split on 7th of May 2025.
OpenHighLowCloseVolume
09/18/2025
 0.72  0.72  0.69  0.72  26,408 
09/17/2025
 0.70  0.72  0.69  0.69  28,019 
09/16/2025 0.67  0.75  0.67  0.72  109,734 
09/15/2025
 0.70  0.70  0.67  0.67  45,934 
09/12/2025
 0.70  0.73  0.68  0.68  52,468 
09/11/2025
 0.68  0.73  0.68  0.70  63,270 
09/10/2025
 0.68  0.71  0.68  0.68  43,939 
09/09/2025
 0.71  0.72  0.68  0.72  55,577 
09/08/2025 0.73  0.73  0.70  0.71  60,200 
09/05/2025 0.72  0.75  0.69  0.73  57,517 
09/04/2025
 0.73  0.75  0.72  0.72  50,249 
09/03/2025
 0.72  0.76  0.71  0.75  130,250 
09/02/2025 0.77  0.79  0.73  0.73  135,162 
08/29/2025
 0.74  0.80  0.74  0.74  143,968 
08/28/2025
 0.69  0.78  0.68  0.78  160,965 
08/27/2025 0.71  0.71  0.69  0.70  17,967 
08/26/2025
 0.71  0.73  0.68  0.71  28,600 
08/25/2025
 0.67  0.75  0.67  0.71  214,500 
08/22/2025
 0.65  0.67  0.61  0.67  59,510 
08/21/2025
 0.65  0.67  0.62  0.64  93,239 
08/20/2025 0.62  0.73  0.60  0.66  385,428 
08/19/2025
 0.69  0.69  0.59  0.63  106,468 
08/18/2025
 0.76  0.76  0.67  0.68  149,163 
08/15/2025 0.85  0.90  0.76  0.76  219,154 
08/14/2025
 0.91  0.96  0.84  0.85  134,068 
08/13/2025
 0.95  0.95  0.89  0.91  104,100 
08/12/2025
 1.00  1.01  0.90  0.94  202,034 
08/11/2025
 0.86  1.00  0.86  0.97  324,050 
08/08/2025
 0.82  0.89  0.82  0.88  148,614 
08/07/2025
 0.85  0.88  0.81  0.83  65,952 
08/06/2025
 0.88  0.88  0.84  0.86  10,906 
08/05/2025
 0.88  0.88  0.86  0.88  27,368 
08/04/2025
 0.85  0.91  0.82  0.88  47,454 
08/01/2025
 0.89  0.91  0.85  0.86  21,926 
07/31/2025
 0.89  0.90  0.87  0.90  29,116 
07/30/2025
 0.89  0.97  0.82  0.87  262,971 
07/29/2025
 0.93  0.93  0.88  0.90  48,036 
07/28/2025
 0.96  0.96  0.91  0.92  22,113 
07/25/2025
 0.96  0.96  0.91  0.95  21,472 
07/24/2025
 0.95  0.99  0.90  0.93  165,900 
07/23/2025
 0.96  0.98  0.92  0.95  85,319 
07/22/2025
 0.92  0.98  0.92  0.94  46,321 
07/21/2025 0.96  0.97  0.93  0.94  45,105 
07/18/2025
 0.95  0.97  0.91  0.97  30,795 
07/17/2025
 0.92  0.97  0.90  0.93  12,138 
07/16/2025
 0.96  0.97  0.91  0.92  18,269 
07/15/2025
 0.96  0.98  0.89  0.97  45,911 
07/14/2025
 0.97  1.01  0.93  0.96  197,000 
07/11/2025
 0.94  0.97  0.92  0.97  106,947 
07/10/2025
 0.94  0.94  0.91  0.93  33,485 
07/09/2025
 0.91  0.94  0.86  0.94  39,562 
07/08/2025
 0.89  0.91  0.86  0.86  20,085 
07/07/2025
 0.85  0.90  0.85  0.86  8,068 
07/03/2025
 0.90  0.92  0.85  0.86  29,100 
07/02/2025
 0.85  0.92  0.84  0.92  24,272 
07/01/2025
 0.92  0.92  0.86  0.87  23,210 
06/30/2025
 0.92  0.96  0.85  0.89  247,557 
06/27/2025
 0.89  0.96  0.84  0.91  145,601 
06/26/2025
 0.87  1.00  0.84  0.87  238,762 
06/25/2025
 0.88  0.93  0.83  0.87  165,714 
06/24/2025
 0.82  0.88  0.82  0.88  8,765 

About CbdMD Stock history

CbdMD investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for CbdMD is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in cbdMD Inc will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing CbdMD stock prices may prove useful in developing a viable investing in CbdMD
Last ReportedProjected for Next Year
Common Stock Shares OutstandingM5.2 M
Net Loss-66.7 M-63.3 M

CbdMD Stock Technical Analysis

CbdMD technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of CbdMD technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of CbdMD trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Premium Stories Now

   

Premium Stories

Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope
All  Next Launch Module

CbdMD Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for CbdMD's price direction in advance. Along with the technical and fundamental analysis of CbdMD Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of CbdMD to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for CbdMD Stock analysis

When running CbdMD's price analysis, check to measure CbdMD's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy CbdMD is operating at the current time. Most of CbdMD's value examination focuses on studying past and present price action to predict the probability of CbdMD's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move CbdMD's price. Additionally, you may evaluate how the addition of CbdMD to your portfolios can decrease your overall portfolio volatility.
Equity Search
Search for actively traded equities including funds and ETFs from over 30 global markets
Piotroski F Score
Get Piotroski F Score based on the binary analysis strategy of nine different fundamentals
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
ETF Categories
List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Technical Analysis
Check basic technical indicators and analysis based on most latest market data