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

cbdMD, Inc. Common Stock (NY:YCBD)

0.9502 -0.0152 (-1.57%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 5, 2025 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 (%)
Jun 04, 2025 0.9300 0.9755 0.9299 0.9654 109,359 -0.01(-1.44%)
Jun 03, 2025 0.9000 0.9800 0.9000 0.9795 48,878 +0.09(+10.06%)
Jun 02, 2025 0.9900 1.020 0.8900 0.8900 201,970 -0.10(-10.10%)
May 30, 2025 1.010 1.100 0.9300 0.9900 314,096 +0.00(+0.01%)
May 29, 2025 1.010 1.010 0.9604 0.9899 87,285 +0.02(+2.05%)
May 28, 2025 0.9606 1.000 0.9415 0.9700 77,496 +0.01(+0.75%)
May 27, 2025 0.9000 1.014 0.8889 0.9628 207,958 +0.04(+4.69%)
May 23, 2025 0.9153 0.9300 0.8900 0.9197 39,123 -0.01(-1.11%)
May 22, 2025 0.9200 0.9484 0.9000 0.9300 22,621 +0.02(+2.37%)
May 21, 2025 0.9500 0.9780 0.8865 0.9085 150,106 -0.03(-2.83%)
May 20, 2025 0.9400 0.9797 0.9300 0.9350 20,111 -0.02(-2.58%)
May 19, 2025 0.9215 1.009 0.9100 0.9598 72,351 +0.01(+1.03%)
May 16, 2025 0.9700 1.000 0.9220 0.9500 53,090 -0.04(-4.04%)
May 15, 2025 0.9800 1.030 0.9200 0.9900 97,577 +0.01(+1.02%)
May 14, 2025 1.040 1.110 0.8900 0.9800 422,000 -0.03(-2.97%)
May 13, 2025 0.9300 1.090 0.8400 1.010 472,441 +0.06(+6.32%)
May 12, 2025 0.8900 0.9500 0.8206 0.9500 172,069 +0.01(+1.60%)
May 09, 2025 0.8342 0.9360 0.8001 0.9350 197,037 +0.08(+8.72%)
May 08, 2025 0.8800 0.9237 0.7600 0.8600 214,762 -0.05(-5.49%)
May 07, 2025 0.9300 1.050 0.8200 0.9100 552,746 -0.11(-11.13%)
May 06, 2025 1.169 1.171 0.9328 1.024 492,667 -0.44(-29.90%)
May 05, 2025 1.448 1.534 1.441 1.461 44,646 -0.04(-2.77%)
May 02, 2025 1.656 1.656 1.360 1.502 87,510 -0.13(-8.08%)
May 01, 2025 1.800 1.800 1.518 1.634 118,401 -0.11(-6.07%)
Apr 30, 2025 1.967 1.975 1.665 1.740 118,418 -0.24(-11.91%)
Apr 29, 2025 2.008 2.008 1.880 1.975 50,659 +0.02(+0.78%)
Apr 28, 2025 2.008 2.091 1.856 1.960 21,610 -0.14(-6.81%)
Apr 25, 2025 2.000 2.119 1.960 2.103 9,534 +0.06(+3.10%)
Apr 24, 2025 1.999 2.040 1.922 2.040 19,663 +0.12(+6.29%)
Apr 23, 2025 1.901 1.991 1.840 1.919 42,392 +0.01(+0.59%)
Apr 22, 2025 1.840 2.008 1.840 1.908 33,690 +0.08(+4.19%)
Apr 21, 2025 1.781 1.921 1.760 1.831 12,525 -0.01(-0.48%)
Apr 17, 2025 1.680 1.840 1.680 1.840 11,509 +0.12(+6.68%)
Apr 16, 2025 1.840 1.872 1.640 1.725 37,740 -0.07(-3.75%)
Apr 15, 2025 1.879 1.992 1.763 1.792 16,271 -0.13(-6.67%)
Apr 14, 2025 1.782 1.920 1.660 1.920 21,242 +0.17(+9.64%)
Apr 11, 2025 1.600 1.840 1.449 1.751 111,366 -0.47(-21.26%)
Apr 10, 2025 2.150 2.240 2.024 2.224 79,374 -0.01(-0.32%)
Apr 09, 2025 1.963 2.231 1.888 2.231 67,117 +0.21(+10.24%)
Apr 08, 2025 1.809 2.223 1.772 2.024 238,481 +0.18(+10.00%)
Apr 07, 2025 1.943 1.962 1.600 1.840 152,475 -0.03(-1.41%)
Apr 04, 2025 1.920 1.997 1.761 1.866 79,842 -0.21(-10.06%)
Apr 03, 2025 2.257 2.320 1.866 2.075 111,337 -0.35(-14.47%)
Apr 02, 2025 2.560 2.640 2.240 2.426 178,668 -0.24(-8.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.