Indicators

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	1.280	1.730	1.030	1.040	41,375,544	+0.25(+31.66%)
Dec 28, 2023	0.6900	0.7899	0.6940	0.7899	142,293	+0.08(+11.25%)
Dec 27, 2023	0.7390	0.7395	0.6807	0.7100	23,069	-0.01(-1.39%)
Dec 26, 2023	0.7400	0.7399	0.6556	0.7200	55,609	+0.04(+5.17%)
Dec 22, 2023	0.6800	0.7470	0.6010	0.6846	150,752	+0.02(+2.61%)
Dec 21, 2023	0.6700	0.6700	0.6500	0.6672	25,356	+0.01(+1.09%)
Dec 20, 2023	0.6500	0.6975	0.6300	0.6600	8,366	+0.01(+1.96%)
Dec 19, 2023	0.7000	0.7000	0.6169	0.6473	68,337	-0.05(-7.53%)
Dec 18, 2023	0.6995	0.7100	0.6602	0.7000	10,729	+0.03(+5.26%)
Dec 15, 2023	0.6900	0.7000	0.6525	0.6650	15,778	-0.01(-1.92%)
Dec 14, 2023	0.7354	0.7500	0.6525	0.6780	29,155	+0.03(+4.61%)
Dec 13, 2023	0.7600	0.7600	0.6400	0.6481	32,440	-0.09(-12.62%)
Dec 12, 2023	0.7200	0.7800	0.7000	0.7417	24,975	+0.01(+1.59%)
Dec 11, 2023	0.7500	0.7603	0.7300	0.7301	5,669	-0.02(-2.65%)
Dec 08, 2023	0.7900	0.8050	0.7500	0.7500	30,517	-0.02(-2.60%)
Dec 07, 2023	0.8090	0.8441	0.7525	0.7700	9,162	-0.02(-1.91%)
Dec 06, 2023	0.7388	0.8699	0.7186	0.7850	51,218	+0.05(+6.22%)
Dec 05, 2023	0.7400	0.7400	0.7301	0.7390	36,336	+0.01(+1.37%)
Dec 04, 2023	0.7200	0.7400	0.6999	0.7290	29,173	+0.03(+4.14%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.