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

Cbdmd Inc (NY: YCBD )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 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 (%)
May 08, 2024 0.7800 0.7900 0.7344 0.7700 124,616 -0.03(-4.11%)
May 07, 2024 0.8500 0.8648 0.7600 0.8030 174,981 -0.05(-5.53%)
May 06, 2024 0.8700 0.9090 0.8500 0.8500 93,218 -0.01(-1.39%)
May 03, 2024 0.9000 0.9300 0.8260 0.8620 458,498 -0.02(-2.05%)
May 02, 2024 0.9101 0.9750 0.8700 0.8800 288,967 -0.05(-5.39%)
May 01, 2024 1.000 1.040 0.8670 0.9301 1,012,504 -0.17(-15.45%)
Apr 30, 2024 0.8300 1.250 0.8343 1.100 1,979,996 +0.20(+22.63%)
Apr 29, 2024 0.9000 0.9001 0.8331 0.8970 47,607 +0.03(+2.97%)
Apr 26, 2024 0.9472 0.9500 0.8628 0.8711 59,960 -0.03(-3.21%)
Apr 25, 2024 0.9200 0.9799 0.8500 0.9000 34,257 +0.00(+0.00%)
Apr 24, 2024 0.9100 0.9500 0.8700 0.9000 28,582 -0.01(-1.11%)
Apr 23, 2024 0.9750 1.000 0.8010 0.9101 97,486 -0.06(-6.66%)
Apr 22, 2024 1.020 1.020 0.9412 0.9750 45,800 -0.03(-2.50%)
Apr 19, 2024 1.000 1.100 0.9300 1.000 132,145 +0.00(+0.08%)
Apr 18, 2024 0.9300 1.040 0.8750 0.9992 71,185 +0.08(+8.61%)
Apr 17, 2024 0.9000 0.9458 0.8600 0.9200 57,981 +0.01(+1.01%)
Apr 16, 2024 0.9479 0.9479 0.8800 0.9108 38,071 -0.04(-3.79%)
Apr 15, 2024 0.9100 0.9676 0.8898 0.9467 129,536 +0.03(+3.46%)
Apr 12, 2024 1.060 1.060 0.8600 0.9150 67,949 -0.10(-10.29%)
Apr 11, 2024 1.000 1.050 0.9609 1.020 47,582 +0.02(+2.00%)
Apr 10, 2024 0.9500 1.140 0.9400 1.000 182,222 +0.02(+2.04%)
Apr 09, 2024 1.000 1.030 0.9300 0.9800 90,042 -0.03(-2.97%)
Apr 08, 2024 0.8800 1.090 0.8800 1.010 376,659 +0.11(+12.11%)
Apr 05, 2024 0.9300 0.9616 0.8809 0.9009 45,077 -0.06(-6.31%)
Apr 04, 2024 0.9100 1.050 0.8600 0.9616 478,374 +0.06(+6.84%)
Apr 03, 2024 0.8300 0.9314 0.7200 0.9000 633,483 -0.01(-1.32%)
Apr 02, 2024 0.8500 0.9375 0.8080 0.9120 330,112 +0.05(+6.05%)
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.