Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 0.7200 0.7400 0.7001 0.7155 95,277 +0.01(+0.75%)
May 16, 2024 0.7100 0.7769 0.6923 0.7102 418,636 +0.00(+0.55%)
May 15, 2024 0.7350 0.7400 0.6805 0.7063 110,198 -0.00(-0.52%)
May 14, 2024 0.6800 0.7475 0.6800 0.7100 113,732 +0.02(+3.65%)
May 13, 2024 0.6816 0.7150 0.6700 0.6850 144,225 +0.01(+1.35%)
May 10, 2024 0.7599 0.7600 0.6500 0.6759 174,694 -0.07(-8.79%)
May 09, 2024 0.7610 0.7700 0.7025 0.7410 292,068 -0.03(-3.77%)
May 08, 2024 0.7800 0.7900 0.7344 0.7700 124,616 -0.03(-4.11%)
May 07, 2024 0.8500 0.8648 0.7600 0.8030 174,981 -0.05(-5.53%)
May 06, 2024 0.8700 0.9090 0.8500 0.8500 93,218 -0.01(-1.39%)
May 03, 2024 0.9000 0.9300 0.8260 0.8620 458,498 -0.02(-2.05%)
May 02, 2024 0.9101 0.9750 0.8700 0.8800 288,967 -0.05(-5.39%)
May 01, 2024 1.000 1.040 0.8670 0.9301 1,012,504 -0.17(-15.45%)
Apr 30, 2024 0.8300 1.250 0.8343 1.100 1,979,996 +0.20(+22.63%)
Apr 29, 2024 0.9000 0.9001 0.8331 0.8970 47,607 +0.03(+2.97%)
Apr 26, 2024 0.9472 0.9500 0.8628 0.8711 59,960 -0.03(-3.21%)
Apr 25, 2024 0.9200 0.9799 0.8500 0.9000 34,257 +0.00(+0.00%)
Apr 24, 2024 0.9100 0.9500 0.8700 0.9000 28,582 -0.01(-1.11%)
Apr 23, 2024 0.9750 1.000 0.8010 0.9101 97,486 -0.06(-6.66%)
Apr 22, 2024 1.020 1.020 0.9412 0.9750 45,800 -0.03(-2.50%)
Apr 19, 2024 1.000 1.100 0.9300 1.000 132,145 +0.00(+0.08%)
Apr 18, 2024 0.9300 1.040 0.8750 0.9992 71,185 +0.08(+8.61%)
Apr 17, 2024 0.9000 0.9458 0.8600 0.9200 57,981 +0.01(+1.01%)
Apr 16, 2024 0.9479 0.9479 0.8800 0.9108 38,071 -0.04(-3.79%)
Apr 15, 2024 0.9100 0.9676 0.8898 0.9467 129,536 +0.03(+3.46%)
Apr 12, 2024 1.060 1.060 0.8600 0.9150 67,949 -0.10(-10.29%)
Apr 11, 2024 1.000 1.050 0.9609 1.020 47,582 +0.02(+2.00%)
Apr 10, 2024 0.9500 1.140 0.9400 1.000 182,222 +0.02(+2.04%)
Apr 09, 2024 1.000 1.030 0.9300 0.9800 90,042 -0.03(-2.97%)
Apr 08, 2024 0.8800 1.090 0.8800 1.010 376,659 +0.11(+12.11%)
Apr 05, 2024 0.9300 0.9616 0.8809 0.9009 45,077 -0.06(-6.31%)
Apr 04, 2024 0.9100 1.050 0.8600 0.9616 478,374 +0.06(+6.84%)
Apr 03, 2024 0.8300 0.9314 0.7200 0.9000 633,483 -0.01(-1.32%)
Apr 02, 2024 0.8500 0.9375 0.8080 0.9120 330,112 +0.05(+6.05%)
Apr 01, 2024 0.9164 0.9400 0.8500 0.8600 165,591 -0.07(-7.53%)
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%)
Mar 01, 2024 0.6900 0.7500 0.6710 0.7300 87,517 +0.06(+8.79%)
Feb 29, 2024 0.7000 0.7120 0.6710 0.6710 19,770 -0.04(-5.36%)
Feb 28, 2024 0.6900 0.7200 0.6700 0.7090 23,411 +0.04(+5.82%)
Feb 27, 2024 0.6750 0.7095 0.6700 0.6700 35,795 -0.03(-3.93%)
Feb 26, 2024 0.7087 0.7087 0.6750 0.6974 7,698 -0.01(-1.50%)
Feb 23, 2024 0.7080 0.7100 0.6750 0.7080 16,425 +0.03(+4.87%)
Feb 22, 2024 0.6750 0.6900 0.6750 0.6751 7,149 -0.04(-5.42%)
Feb 21, 2024 0.6924 0.7180 0.6924 0.7138 20,467 +0.02(+2.59%)
Feb 20, 2024 0.7294 0.7294 0.6750 0.6958 29,421 +0.01(+0.84%)
Feb 16, 2024 0.6700 0.7000 0.6700 0.6900 29,281 -0.01(-1.29%)
Feb 15, 2024 0.6700 0.7000 0.6700 0.6990 49,011 +0.06(+9.22%)
Feb 14, 2024 0.6900 0.6999 0.6399 0.6400 116,618 -0.06(-8.57%)
Feb 13, 2024 0.7383 0.7590 0.6900 0.7000 66,704 -0.03(-4.11%)
Feb 12, 2024 0.7135 0.7690 0.7100 0.7300 51,435 -0.01(-1.22%)
Feb 09, 2024 0.7665 0.7665 0.6820 0.7390 63,933 -0.01(-0.93%)
Feb 08, 2024 0.7120 0.7640 0.7120 0.7459 45,855 +0.02(+2.18%)
Feb 07, 2024 0.7400 0.7580 0.7200 0.7300 52,274 -0.03(-3.69%)
Feb 06, 2024 0.7200 0.7580 0.7100 0.7580 36,290 +0.02(+2.67%)
Feb 05, 2024 0.7500 0.7580 0.7100 0.7383 31,816 -0.00(-0.63%)
Feb 02, 2024 0.7800 0.7800 0.7415 0.7430 33,265 -0.04(-4.74%)
Feb 01, 2024 0.7850 0.7850 0.7700 0.7800 12,930 -0.01(-0.74%)
Jan 31, 2024 0.7500 0.7880 0.7500 0.7858 23,793 +0.01(+0.87%)
Jan 30, 2024 0.8300 0.8300 0.7518 0.7790 33,173 -0.02(-2.56%)
Jan 29, 2024 0.8000 0.8000 0.7630 0.7995 27,713 +0.03(+3.67%)
Jan 26, 2024 0.8088 0.8090 0.7600 0.7712 15,921 -0.03(-4.32%)
Jan 25, 2024 0.7510 0.8132 0.7500 0.8060 29,905 +0.02(+2.79%)
Jan 24, 2024 0.7571 0.7890 0.7350 0.7841 30,998 +0.03(+4.55%)
Jan 23, 2024 0.7487 0.7694 0.7230 0.7500 36,529 +0.00(+0.17%)
Jan 22, 2024 0.7300 0.7800 0.7230 0.7487 41,832 -0.04(-4.60%)
Jan 19, 2024 0.7860 0.8197 0.7302 0.7848 42,106 -0.01(-0.82%)
Jan 18, 2024 0.7100 0.8200 0.7100 0.7913 165,499 +0.05(+6.36%)
Jan 17, 2024 0.7898 0.7930 0.7270 0.7440 77,813 -0.01(-0.80%)
Jan 16, 2024 0.8000 0.8474 0.7300 0.7500 180,201 -0.04(-5.29%)
Jan 12, 2024 0.8500 0.8870 0.7801 0.7919 123,797 -0.01(-0.71%)
Jan 11, 2024 0.9408 0.9897 0.7926 0.7976 282,552 -0.23(-22.19%)
Jan 10, 2024 0.9300 1.170 0.8700 1.025 1,243,892 +0.09(+9.64%)
Jan 09, 2024 0.7310 0.9800 0.7310 0.9349 490,496 +0.20(+27.89%)
Jan 08, 2024 0.7700 0.7800 0.7300 0.7310 39,935 -0.01(-1.56%)
Jan 05, 2024 0.8100 0.8100 0.7300 0.7426 106,253 -0.06(-7.17%)
Jan 04, 2024 0.9596 0.9699 0.8000 0.8000 238,498 -0.19(-19.19%)
Jan 03, 2024 0.9000 1.030 0.8999 0.9900 382,251 +0.01(+0.76%)
Jan 02, 2024 0.9250 1.090 0.9000 0.9825 714,614 -0.06(-5.53%)
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%)
Dec 01, 2023 0.7000 0.7000 0.6700 0.7000 14,505 +0.00(+0.01%)
Nov 30, 2023 0.6350 0.7351 0.6350 0.6999 173,374 +0.06(+10.05%)
Nov 29, 2023 0.6616 0.6699 0.6331 0.6360 4,123 +0.01(+0.95%)
Nov 28, 2023 0.6500 0.6690 0.6200 0.6300 9,772 -0.02(-2.33%)
Nov 27, 2023 0.6700 0.6700 0.6450 0.6450 20,647 -0.01(-2.14%)
Nov 24, 2023 0.6596 0.6600 0.6383 0.6591 5,796 -0.00(-0.14%)
Nov 22, 2023 0.6600 0.6600 0.6305 0.6600 3,951 -0.01(-1.49%)
Nov 21, 2023 0.6400 0.6700 0.6330 0.6700 6,391 +0.02(+3.08%)
Nov 20, 2023 0.6800 0.6800 0.6500 0.6500 7,699 -0.01(-0.76%)
Nov 17, 2023 0.6900 0.7000 0.6517 0.6550 13,828 -0.01(-1.07%)
Nov 16, 2023 0.6900 0.6933 0.6603 0.6621 4,114 -0.00(-0.44%)
Nov 15, 2023 0.6500 0.7000 0.6499 0.6650 14,851 +0.02(+2.31%)
Nov 14, 2023 0.6900 0.7000 0.6500 0.6500 31,557 -0.04(-6.04%)
Nov 13, 2023 0.7100 0.7203 0.6899 0.6918 16,389 -0.02(-2.56%)
Nov 10, 2023 0.7400 0.7400 0.7000 0.7100 33,978 +0.02(+3.20%)
Nov 09, 2023 0.7192 0.7400 0.6756 0.6880 16,949 +0.00(+0.44%)
Nov 08, 2023 0.7399 0.7399 0.6701 0.6850 15,202 -0.00(-0.72%)
Nov 07, 2023 0.7200 0.7400 0.6700 0.6900 13,320 -0.02(-2.82%)
Nov 06, 2023 0.7116 0.7399 0.6932 0.7100 4,577 -0.00(-0.22%)
Nov 03, 2023 0.6600 0.7400 0.6600 0.7116 14,716 +0.03(+4.85%)
Nov 02, 2023 0.7250 0.7498 0.6400 0.6787 19,528 -0.02(-2.40%)
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.