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

Cbdmd Inc (NY: YCBD )

0.4400 -0.0190 (-4.14%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Aug 31, 2023 1.040 1.290 1.040 1.150 81,589 +0.12(+11.66%)
Aug 30, 2023 1.030 1.100 1.020 1.030 37,463 +0.00(+0.00%)
Aug 29, 2023 1.020 1.060 1.020 1.030 8,317 -0.02(-1.90%)
Aug 28, 2023 1.040 1.090 1.020 1.050 20,741 -0.01(-0.94%)
Aug 25, 2023 1.070 1.080 1.050 1.060 19,116 -0.01(-0.93%)
Aug 24, 2023 1.120 1.130 1.065 1.070 22,591 -0.07(-6.22%)
Aug 23, 2023 1.100 1.160 1.100 1.141 8,483 +0.04(+3.73%)
Aug 22, 2023 1.110 1.200 1.090 1.100 52,172 +0.00(+0.00%)
Aug 21, 2023 1.190 1.190 1.100 1.100 20,582 -0.09(-7.56%)
Aug 18, 2023 1.240 1.240 1.190 1.190 20,037 -0.05(-4.03%)
Aug 17, 2023 1.210 1.240 1.210 1.240 2,985 +0.03(+2.48%)
Aug 16, 2023 1.330 1.350 1.190 1.210 34,448 -0.14(-10.37%)
Aug 15, 2023 1.340 1.380 1.310 1.350 25,752 +0.02(+1.50%)
Aug 14, 2023 1.380 1.400 1.330 1.330 23,627 -0.11(-7.64%)
Aug 11, 2023 1.440 1.440 1.360 1.440 14,141 +0.00(+0.00%)
Aug 10, 2023 1.430 1.450 1.429 1.440 9,300 +0.01(+0.70%)
Aug 09, 2023 1.390 1.430 1.390 1.430 11,106 +0.07(+5.15%)
Aug 08, 2023 1.400 1.400 1.350 1.360 7,757 -0.04(-2.86%)
Aug 07, 2023 1.380 1.409 1.370 1.400 6,785 +0.00(+0.00%)
Aug 04, 2023 1.400 1.440 1.380 1.400 10,963 +0.03(+2.19%)
Aug 03, 2023 1.390 1.430 1.370 1.370 10,483 -0.01(-0.72%)
Aug 02, 2023 1.420 1.430 1.380 1.380 9,059 -0.05(-3.50%)
Aug 01, 2023 1.440 1.450 1.420 1.430 9,443 -0.02(-1.38%)
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%)
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.