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 (%)
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%)
Oct 02, 2023 1.040 1.055 1.030 1.040 15,468 +0.01(+0.48%)
Sep 29, 2023 1.060 1.060 1.031 1.035 8,573 -0.01(-0.48%)
Sep 28, 2023 1.040 1.080 1.040 1.040 13,518 -0.02(-1.59%)
Sep 27, 2023 1.070 1.075 1.040 1.057 26,269 +0.02(+2.11%)
Sep 26, 2023 1.050 1.100 1.030 1.035 28,132 -0.03(-2.36%)
Sep 25, 2023 1.050 1.070 1.030 1.060 69,937 +0.02(+1.92%)
Sep 22, 2023 1.080 1.250 1.021 1.040 95,342 -0.06(-5.45%)
Sep 21, 2023 1.160 1.200 1.100 1.100 29,099 -0.06(-5.17%)
Sep 20, 2023 1.320 1.320 1.150 1.160 37,552 -0.13(-10.08%)
Sep 19, 2023 1.310 1.350 1.290 1.290 5,060 +0.01(+0.78%)
Sep 18, 2023 1.380 1.390 1.270 1.280 32,787 -0.07(-5.19%)
Sep 15, 2023 1.300 1.400 1.290 1.350 39,552 +0.06(+4.65%)
Sep 14, 2023 1.180 1.345 1.180 1.290 53,093 +0.09(+7.50%)
Sep 13, 2023 1.370 1.370 1.170 1.200 161,849 -0.20(-14.29%)
Sep 12, 2023 1.430 1.549 1.300 1.400 129,196 +0.00(+0.00%)
Sep 11, 2023 1.250 1.697 1.200 1.400 570,228 +0.11(+8.53%)
Sep 08, 2023 1.070 1.290 1.031 1.290 63,146 +0.19(+17.27%)
Sep 07, 2023 1.220 1.220 1.090 1.100 50,819 -0.10(-8.33%)
Sep 06, 2023 1.160 1.290 1.160 1.200 53,073 +0.04(+3.45%)
Sep 05, 2023 1.190 1.550 1.140 1.160 424,905 +0.03(+2.65%)
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.