Indicators

Cbdmd Inc (NY: YCBD )

0.7155 +0.0053 (+0.75%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.040	1.050	0.9000	0.9300	221,827	-0.08(-7.92%)
Mar 27, 2024	1.050	1.090	0.9500	1.010	403,581	-0.02(-1.94%)
Mar 26, 2024	0.8800	1.190	0.8399	1.030	1,665,671	+0.12(+13.19%)
Mar 25, 2024	0.8500	0.9937	0.8220	0.9100	758,296	+0.00(+0.00%)
Mar 22, 2024	0.7600	1.340	0.7230	0.9100	8,800,002	+0.16(+21.41%)
Mar 21, 2024	0.7500	0.7561	0.7163	0.7495	41,447	+0.02(+2.39%)
Mar 20, 2024	0.7900	0.7900	0.7200	0.7320	30,084	+0.00(+0.14%)
Mar 19, 2024	0.7875	0.7875	0.7000	0.7310	92,509	-0.04(-5.06%)
Mar 18, 2024	0.7170	0.8780	0.7000	0.7700	295,558	+0.08(+12.41%)
Mar 15, 2024	0.7240	0.7240	0.6800	0.6850	28,426	-0.04(-5.48%)
Mar 14, 2024	0.7000	0.7299	0.6902	0.7247	3,987	+0.02(+3.53%)
Mar 13, 2024	0.7000	0.7010	0.7000	0.7000	2,210	-0.02(-3.01%)
Mar 12, 2024	0.7088	0.7217	0.7000	0.7217	5,812	+0.01(+1.94%)
Mar 11, 2024	0.7200	0.7300	0.6900	0.7080	14,623	-0.03(-4.07%)
Mar 08, 2024	0.7380	0.7380	0.7100	0.7380	10,497	+0.03(+3.94%)
Mar 07, 2024	0.7200	0.7400	0.7000	0.7100	6,719	-0.02(-2.07%)
Mar 06, 2024	0.7300	0.7300	0.6900	0.7250	26,887	+0.03(+4.77%)
Mar 05, 2024	0.6800	0.7361	0.6800	0.6920	10,371	-0.01(-0.80%)
Mar 04, 2024	0.7499	0.7500	0.6800	0.6976	30,443	-0.03(-4.44%)

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.