Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	29.70	30.69	28.35	28.80	2,391	-1.30(-4.33%)
Apr 28, 2022	29.70	31.05	28.80	30.11	3,107	+1.12(+3.85%)
Apr 27, 2022	30.15	30.60	28.50	28.99	3,434	-1.39(-4.58%)
Apr 26, 2022	33.29	33.29	29.70	30.38	3,404	-2.02(-6.24%)
Apr 25, 2022	30.60	32.40	29.33	32.40	4,926	+1.80(+5.88%)
Apr 22, 2022	30.60	31.05	28.80	30.60	4,515	-0.29(-0.95%)
Apr 21, 2022	32.84	32.84	29.35	30.89	7,102	-1.51(-4.65%)
Apr 20, 2022	32.40	32.85	30.60	32.40	6,322	+2.59(+8.68%)
Apr 19, 2022	29.39	32.62	29.25	29.81	9,880	+0.14(+0.49%)
Apr 18, 2022	32.57	32.67	29.15	29.67	7,205	-2.28(-7.14%)
Apr 14, 2022	33.80	34.47	31.95	31.95	6,563	-0.72(-2.22%)
Apr 13, 2022	36.00	37.13	32.40	32.67	11,823	-3.48(-9.63%)
Apr 12, 2022	36.00	38.37	36.00	36.16	1,637	+0.16(+0.44%)
Apr 11, 2022	37.80	39.15	35.45	36.00	4,338	-0.90(-2.44%)
Apr 08, 2022	43.11	44.33	36.45	36.90	7,964	-6.23(-14.44%)
Apr 07, 2022	47.25	47.48	43.11	43.13	5,051	-3.22(-6.95%)
Apr 06, 2022	48.60	48.60	45.00	46.35	4,801	-2.70(-5.50%)
Apr 05, 2022	49.05	50.85	45.90	49.05	5,172	+1.80(+3.81%)
Apr 04, 2022	45.45	49.49	45.45	47.25	3,165	+2.25(+5.00%)

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.