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

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 31, 2019 162.90 167.40 153.00 158.40 1,603 -6.30(-3.83%)
Oct 30, 2019 166.50 167.85 159.75 164.70 2,115 +1.35(+0.83%)
Oct 29, 2019 181.35 181.35 163.35 163.35 2,089 -16.20(-9.02%)
Oct 28, 2019 174.60 181.35 171.45 179.55 1,738 +8.55(+5.00%)
Oct 25, 2019 176.85 179.59 169.20 171.00 1,028 -6.75(-3.80%)
Oct 24, 2019 183.60 183.60 168.30 177.75 2,841 -9.00(-4.82%)
Oct 23, 2019 180.00 187.65 178.20 186.75 1,974 +6.30(+3.49%)
Oct 22, 2019 175.50 180.45 168.75 180.45 2,075 +5.40(+3.08%)
Oct 21, 2019 170.10 179.10 170.10 175.05 1,630 +7.20(+4.29%)
Oct 18, 2019 169.20 173.38 162.45 167.85 1,173 -3.15(-1.84%)
Oct 17, 2019 177.75 179.06 166.50 171.00 2,020 -4.05(-2.31%)
Oct 16, 2019 164.25 175.50 157.96 175.05 2,006 +15.30(+9.58%)
Oct 15, 2019 151.65 162.00 150.30 159.75 1,478 +6.75(+4.41%)
Oct 14, 2019 155.25 165.15 148.95 153.00 1,245 -2.25(-1.45%)
Oct 11, 2019 144.90 159.30 144.00 155.25 2,937 +14.40(+10.22%)
Oct 10, 2019 155.25 162.90 138.60 140.85 5,396 -13.05(-8.48%)
Oct 09, 2019 161.10 163.80 152.10 153.90 1,980 -3.60(-2.29%)
Oct 08, 2019 166.50 167.85 156.44 157.50 2,052 -8.55(-5.15%)
Oct 07, 2019 162.90 166.50 160.20 166.05 1,471 +5.85(+3.65%)
Oct 04, 2019 159.75 160.43 155.25 160.20 2,604 +3.15(+2.01%)
Oct 03, 2019 158.85 161.21 153.45 157.05 2,687 -0.90(-0.57%)
Oct 02, 2019 157.50 165.60 149.41 157.95 3,985 +2.25(+1.45%)
Oct 01, 2019 180.00 180.00 153.00 155.70 4,845 -22.50(-12.63%)
Sep 30, 2019 172.80 180.00 172.80 178.20 2,352 +5.40(+3.12%)
Sep 27, 2019 179.55 182.25 164.70 172.80 5,366 -7.65(-4.24%)
Sep 26, 2019 180.45 184.50 168.75 180.45 5,736 -0.45(-0.25%)
Sep 25, 2019 186.30 191.25 180.45 180.90 2,469 -7.20(-3.83%)
Sep 24, 2019 197.10 202.50 185.62 188.10 1,624 -10.35(-5.22%)
Sep 23, 2019 208.35 208.35 191.25 198.45 2,757 -12.15(-5.77%)
Sep 20, 2019 213.30 227.25 207.45 210.60 7,840 -0.90(-0.43%)
Sep 19, 2019 228.60 228.60 200.25 211.50 3,446 -17.10(-7.48%)
Sep 18, 2019 220.95 233.55 185.40 228.60 5,437 +2.70(+1.20%)
Sep 17, 2019 207.90 228.82 207.90 225.90 4,678 +16.65(+7.96%)
Sep 16, 2019 196.20 209.25 196.20 209.25 2,078 +10.80(+5.44%)
Sep 13, 2019 200.25 203.85 197.10 198.45 1,684 -5.40(-2.65%)
Sep 12, 2019 208.80 209.25 194.40 203.85 2,401 -0.45(-0.22%)
Sep 11, 2019 184.50 215.03 184.50 204.30 5,365 +19.80(+10.73%)
Sep 10, 2019 188.10 193.50 180.00 184.50 3,144 -0.45(-0.24%)
Sep 09, 2019 182.25 186.75 179.10 184.95 2,640 +4.95(+2.75%)
Sep 06, 2019 180.00 182.70 176.85 180.00 1,668 +1.35(+0.76%)
Sep 05, 2019 181.80 184.19 176.40 178.65 1,127 -1.35(-0.75%)
Sep 04, 2019 180.00 184.95 177.75 180.00 1,588 +0.45(+0.25%)
Sep 03, 2019 185.85 187.63 176.85 179.55 3,333 -4.95(-2.68%)
Aug 30, 2019 191.70 194.40 182.70 184.50 1,300 -7.65(-3.98%)
Aug 29, 2019 196.65 199.12 186.75 192.15 1,959 -3.60(-1.84%)
Aug 28, 2019 184.95 196.65 184.95 195.75 1,313 +10.35(+5.58%)
Aug 27, 2019 189.45 192.15 181.80 185.40 2,477 -3.15(-1.67%)
Aug 26, 2019 176.85 191.25 176.85 188.55 1,880 +7.20(+3.97%)
Aug 23, 2019 182.25 184.05 180.00 181.35 2,011 -0.45(-0.25%)
Aug 22, 2019 184.95 188.48 181.35 181.80 1,743 +2.25(+1.25%)
Aug 21, 2019 184.95 186.30 178.20 179.55 3,002 -4.95(-2.68%)
Aug 20, 2019 197.10 197.10 182.25 184.50 2,131 -13.50(-6.82%)
Aug 19, 2019 195.75 200.70 176.40 198.00 5,570 +5.85(+3.04%)
Aug 16, 2019 206.10 206.10 189.00 192.15 2,795 -10.80(-5.32%)
Aug 15, 2019 208.80 219.15 199.80 202.95 4,060 -8.55(-4.04%)
Aug 14, 2019 220.05 223.47 210.15 211.50 4,013 -12.60(-5.62%)
Aug 13, 2019 215.10 229.50 212.40 224.10 3,950 +9.00(+4.18%)
Aug 12, 2019 229.95 240.75 213.30 215.10 6,250 -14.85(-6.46%)
Aug 09, 2019 223.20 231.75 218.70 229.95 3,395 +9.90(+4.50%)
Aug 08, 2019 228.15 230.40 215.10 220.05 5,952 -4.50(-2.00%)
Aug 07, 2019 233.55 233.55 214.04 224.55 4,748 -9.45(-4.04%)
Aug 06, 2019 204.75 234.90 204.75 234.00 6,750 +30.15(+14.79%)
Aug 05, 2019 201.60 210.60 193.05 203.85 4,740 -2.25(-1.09%)
Aug 02, 2019 195.75 206.10 195.30 206.10 4,217 +14.85(+7.76%)
Aug 01, 2019 198.00 206.55 186.75 191.25 3,638 -4.50(-2.30%)
Jul 31, 2019 206.55 212.40 194.40 195.75 8,489 -7.65(-3.76%)
Jul 30, 2019 180.00 209.25 180.00 203.40 10,049 +21.60(+11.88%)
Jul 29, 2019 193.05 193.50 181.35 181.80 2,731 -8.10(-4.27%)
Jul 26, 2019 181.80 193.05 181.80 189.90 3,353 +9.90(+5.50%)
Jul 25, 2019 180.45 182.70 173.70 180.00 2,160 +0.45(+0.25%)
Jul 24, 2019 180.45 185.85 178.20 179.55 2,578 +0.90(+0.50%)
Jul 23, 2019 181.80 186.75 176.85 178.65 3,406 -1.35(-0.75%)
Jul 22, 2019 184.95 189.90 177.30 180.00 3,426 -4.50(-2.44%)
Jul 19, 2019 193.95 196.31 183.60 184.50 2,571 -9.90(-5.09%)
Jul 18, 2019 198.45 198.45 185.85 194.40 4,552 -4.05(-2.04%)
Jul 17, 2019 190.35 202.50 181.35 198.45 6,076 +9.90(+5.25%)
Jul 16, 2019 202.50 202.95 183.60 188.55 4,055 -12.15(-6.05%)
Jul 15, 2019 198.90 201.60 163.33 200.70 14,633 +4.50(+2.29%)
Jul 12, 2019 216.00 216.00 195.30 196.20 6,935 -13.05(-6.24%)
Jul 11, 2019 219.15 224.10 204.75 209.25 3,902 -11.25(-5.10%)
Jul 10, 2019 224.55 224.55 207.00 220.50 5,633 +0.00(+0.00%)
Jul 09, 2019 225.00 227.93 220.05 220.50 2,826 -4.95(-2.20%)
Jul 08, 2019 234.45 235.35 220.50 225.45 6,638 -9.00(-3.84%)
Jul 05, 2019 247.05 248.29 234.45 234.45 3,571 -12.15(-4.93%)
Jul 03, 2019 254.70 254.70 244.56 246.60 2,444 -3.60(-1.44%)
Jul 02, 2019 260.10 262.75 247.50 250.20 3,046 -12.60(-4.79%)
Jul 01, 2019 270.00 271.35 257.85 262.80 3,739 -2.70(-1.02%)
Jun 28, 2019 256.50 269.55 248.85 265.50 29,984 +12.60(+4.98%)
Jun 27, 2019 254.25 263.70 249.75 252.90 3,502 -0.90(-0.35%)
Jun 26, 2019 264.15 265.05 252.90 253.80 3,899 -11.70(-4.41%)
Jun 25, 2019 266.40 266.40 247.05 265.50 6,098 -0.90(-0.34%)
Jun 24, 2019 276.75 276.98 259.65 266.40 5,227 -6.30(-2.31%)
Jun 21, 2019 283.50 285.30 270.00 272.70 6,262 -10.80(-3.81%)
Jun 20, 2019 279.00 286.20 274.95 283.50 6,487 +4.05(+1.45%)
Jun 19, 2019 276.75 285.75 268.21 279.45 2,846 +2.70(+0.98%)
Jun 18, 2019 273.15 279.00 270.31 276.75 3,333 +5.40(+1.99%)
Jun 17, 2019 281.70 285.75 265.05 271.35 5,697 -8.55(-3.05%)
Jun 14, 2019 279.45 287.10 275.39 279.90 2,524 +0.00(+0.00%)
Jun 13, 2019 279.90 285.30 273.15 279.90 4,981 +3.15(+1.14%)
Jun 12, 2019 265.50 283.64 262.35 276.75 6,275 +9.90(+3.71%)
Jun 11, 2019 268.20 270.00 264.15 266.85 1,694 -0.90(-0.34%)
Jun 10, 2019 260.10 270.00 259.20 267.75 3,573 +9.00(+3.48%)
Jun 07, 2019 247.95 259.65 247.50 258.75 2,391 +6.75(+2.68%)
Jun 06, 2019 251.10 257.85 245.03 252.00 4,124 -1.80(-0.71%)
Jun 05, 2019 269.55 271.80 225.45 253.80 10,340 -11.70(-4.41%)
Jun 04, 2019 273.60 273.60 252.56 265.50 5,682 +0.90(+0.34%)
Jun 03, 2019 281.70 281.70 258.75 264.60 4,491 -10.80(-3.92%)
May 31, 2019 283.05 283.95 265.50 275.40 4,791 -13.95(-4.82%)
May 30, 2019 284.40 294.75 279.00 289.35 5,936 +6.30(+2.23%)
May 29, 2019 274.50 285.75 270.45 283.05 3,311 +5.85(+2.11%)
May 28, 2019 287.10 287.10 258.75 277.20 6,800 -1.35(-0.48%)
May 24, 2019 285.75 285.75 277.20 278.55 5,615 -5.85(-2.06%)
May 23, 2019 294.30 294.30 277.20 284.40 5,263 -11.25(-3.81%)
May 22, 2019 288.00 300.60 278.55 295.65 13,673 +8.10(+2.82%)
May 21, 2019 295.65 295.65 280.35 287.55 4,980 -2.25(-0.78%)
May 20, 2019 278.10 301.50 278.10 289.80 9,086 +13.05(+4.72%)
May 17, 2019 279.00 292.50 272.25 276.75 8,628 -1.80(-0.65%)
May 16, 2019 292.05 292.45 270.90 278.55 9,675 -7.20(-2.52%)
May 15, 2019 292.50 299.12 271.35 285.75 8,527 -8.10(-2.76%)
May 14, 2019 280.80 301.50 275.40 293.85 11,368 +5.85(+2.03%)
May 13, 2019 269.55 292.50 263.25 288.00 18,522 -16.65(-5.47%)
May 10, 2019 281.25 310.50 263.15 304.65 20,751 +32.85(+12.09%)
May 09, 2019 238.95 273.60 233.10 271.80 7,920 +28.35(+11.65%)
May 08, 2019 279.00 279.00 232.20 243.45 11,704 -34.65(-12.46%)
May 07, 2019 325.80 325.80 272.25 278.10 16,359 -24.75(-8.17%)
May 06, 2019 264.60 304.20 264.15 302.85 8,677 +38.25(+14.46%)
May 03, 2019 273.15 273.15 256.50 264.60 4,726 -0.45(-0.17%)
May 02, 2019 283.95 285.75 258.75 265.05 9,636 -1.35(-0.51%)
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.