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

Cbdmd Inc (NY: YCBD )

0.8800 -0.0501 (-5.39%)
Official Closing Price Updated: 8:00 PM EDT, May 2, 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 (%)
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%)
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.