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 (%)
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%)
Nov 01, 2023 0.6434 0.8500 0.6000 0.6954 87,977 +0.11(+17.84%)
Oct 31, 2023 0.9200 0.9384 0.5600 0.5901 86,132 -0.33(-35.85%)
Oct 30, 2023 0.9700 0.9700 0.8217 0.9199 8,656 +0.01(+1.09%)
Oct 27, 2023 0.9400 0.9600 0.8800 0.9100 8,114 -0.04(-4.21%)
Oct 26, 2023 0.9500 0.9999 0.9390 0.9500 4,270 +0.03(+2.99%)
Oct 25, 2023 0.9280 0.9600 0.9224 0.9224 3,959 -0.04(-3.92%)
Oct 24, 2023 0.9104 0.9600 0.9104 0.9600 6,527 +0.01(+0.79%)
Oct 23, 2023 0.9566 0.9991 0.9301 0.9525 3,239 -0.01(-0.78%)
Oct 20, 2023 0.9700 0.9700 0.9250 0.9600 12,560 +0.01(+1.05%)
Oct 19, 2023 1.000 1.000 0.9500 0.9500 4,055 -0.05(-5.00%)
Oct 18, 2023 0.9600 1.000 0.9640 1.000 4,903 +0.04(+4.16%)
Oct 17, 2023 0.9604 1.000 0.9601 0.9601 9,162 -0.01(-1.02%)
Oct 16, 2023 1.000 1.000 0.9520 0.9700 2,229 -0.03(-3.00%)
Oct 13, 2023 0.9700 1.000 0.9150 1.000 28,181 +0.06(+6.38%)
Oct 12, 2023 0.9800 0.9900 0.9350 0.9400 12,662 -0.01(-1.05%)
Oct 11, 2023 0.9600 1.000 0.9500 0.9500 6,214 +0.00(+0.00%)
Oct 10, 2023 0.9800 1.030 0.9500 0.9500 51,873 -0.02(-2.08%)
Oct 09, 2023 0.9400 1.000 0.9400 0.9702 10,665 +0.04(+4.32%)
Oct 06, 2023 0.9800 0.9800 0.9000 0.9300 11,788 -0.06(-6.07%)
Oct 05, 2023 0.9800 1.030 0.9659 0.9901 12,623 +0.05(+5.33%)
Oct 04, 2023 1.010 1.020 0.9200 0.9400 34,012 -0.09(-8.74%)
Oct 03, 2023 1.020 1.030 1.010 1.030 9,418 -0.01(-0.96%)
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.