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

Cbdmd Inc (NY: YCBD )

0.7155 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2023 1.440 1.476 1.430 1.450 19,697 +0.02(+1.40%)
Jul 28, 2023 1.340 1.450 1.340 1.430 23,920 +0.08(+5.93%)
Jul 27, 2023 1.360 1.400 1.340 1.350 15,673 +0.00(+0.00%)
Jul 26, 2023 1.350 1.390 1.350 1.350 13,702 +0.01(+0.75%)
Jul 25, 2023 1.400 1.430 1.340 1.340 26,407 -0.06(-4.29%)
Jul 24, 2023 1.430 1.449 1.360 1.400 28,574 -0.05(-3.45%)
Jul 21, 2023 1.420 1.468 1.420 1.450 8,846 +0.04(+2.84%)
Jul 20, 2023 1.420 1.470 1.410 1.410 20,816 -0.03(-2.08%)
Jul 19, 2023 1.410 1.460 1.360 1.440 22,172 +0.01(+0.70%)
Jul 18, 2023 1.400 1.460 1.400 1.430 15,572 +0.01(+0.70%)
Jul 17, 2023 1.410 1.500 1.400 1.420 12,516 +0.00(+0.00%)
Jul 14, 2023 1.340 1.420 1.340 1.420 37,266 +0.08(+5.97%)
Jul 13, 2023 1.350 1.410 1.340 1.340 31,272 -0.01(-0.74%)
Jul 12, 2023 1.460 1.500 1.350 1.350 40,025 -0.09(-6.25%)
Jul 11, 2023 1.480 1.510 1.420 1.440 40,314 -0.04(-2.70%)
Jul 10, 2023 1.500 1.500 1.440 1.480 9,295 +0.01(+0.68%)
Jul 07, 2023 1.450 1.480 1.400 1.470 11,227 +0.03(+2.08%)
Jul 06, 2023 1.410 1.460 1.398 1.440 13,125 +0.02(+1.41%)
Jul 05, 2023 1.430 1.430 1.370 1.420 27,613 -0.01(-0.70%)
Jul 03, 2023 1.430 1.500 1.415 1.430 13,692 +0.03(+2.14%)
Jun 30, 2023 1.500 1.520 1.397 1.400 34,064 -0.15(-9.68%)
Jun 29, 2023 1.460 1.670 1.420 1.550 142,796 +0.10(+6.90%)
Jun 28, 2023 1.510 1.580 1.420 1.450 40,260 -0.06(-3.97%)
Jun 27, 2023 1.530 1.600 1.510 1.510 28,948 -0.03(-1.94%)
Jun 26, 2023 1.720 1.720 1.500 1.540 79,276 -0.15(-8.88%)
Jun 23, 2023 1.710 1.740 1.580 1.690 29,607 +0.00(+0.00%)
Jun 22, 2023 1.750 1.750 1.680 1.690 8,043 -0.04(-2.31%)
Jun 21, 2023 1.730 1.750 1.680 1.730 13,684 -0.01(-0.57%)
Jun 20, 2023 1.720 1.781 1.680 1.740 49,138 +0.04(+2.35%)
Jun 16, 2023 1.790 2.190 1.700 1.700 468,197 -0.03(-1.73%)
Jun 15, 2023 1.730 1.735 1.690 1.730 21,079 -0.31(-15.20%)
May 08, 2023 2.000 2.100 2.000 2.040 79,581 +0.04(+2.00%)
May 05, 2023 1.970 2.080 1.920 2.000 130,061 +0.03(+1.52%)
May 04, 2023 2.040 2.048 1.810 1.970 214,163 +0.04(+2.07%)
May 03, 2023 2.130 2.130 1.860 1.930 98,289 -0.13(-6.31%)
May 02, 2023 1.990 2.230 1.830 2.060 305,279 +0.11(+5.64%)
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.