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

Cbdmd Inc (NY: YCBD )

0.7093 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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, 2023 0.9200 0.9384 0.5600 0.5901 86,132 -0.33(-35.85%)
Oct 30, 2023 0.9700 0.9700 0.8217 0.9199 8,656 +0.01(+1.09%)
Oct 27, 2023 0.9400 0.9600 0.8800 0.9100 8,114 -0.04(-4.21%)
Oct 26, 2023 0.9500 0.9999 0.9390 0.9500 4,270 +0.03(+2.99%)
Oct 25, 2023 0.9280 0.9600 0.9224 0.9224 3,959 -0.04(-3.92%)
Oct 24, 2023 0.9104 0.9600 0.9104 0.9600 6,527 +0.01(+0.79%)
Oct 23, 2023 0.9566 0.9991 0.9301 0.9525 3,239 -0.01(-0.78%)
Oct 20, 2023 0.9700 0.9700 0.9250 0.9600 12,560 +0.01(+1.05%)
Oct 19, 2023 1.000 1.000 0.9500 0.9500 4,055 -0.05(-5.00%)
Oct 18, 2023 0.9600 1.000 0.9640 1.000 4,903 +0.04(+4.16%)
Oct 17, 2023 0.9604 1.000 0.9601 0.9601 9,162 -0.01(-1.02%)
Oct 16, 2023 1.000 1.000 0.9520 0.9700 2,229 -0.03(-3.00%)
Oct 13, 2023 0.9700 1.000 0.9150 1.000 28,181 +0.06(+6.38%)
Oct 12, 2023 0.9800 0.9900 0.9350 0.9400 12,662 -0.01(-1.05%)
Oct 11, 2023 0.9600 1.000 0.9500 0.9500 6,214 +0.00(+0.00%)
Oct 10, 2023 0.9800 1.030 0.9500 0.9500 51,873 -0.02(-2.08%)
Oct 09, 2023 0.9400 1.000 0.9400 0.9702 10,665 +0.04(+4.32%)
Oct 06, 2023 0.9800 0.9800 0.9000 0.9300 11,788 -0.06(-6.07%)
Oct 05, 2023 0.9800 1.030 0.9659 0.9901 12,623 +0.05(+5.33%)
Oct 04, 2023 1.010 1.020 0.9200 0.9400 34,012 -0.09(-8.74%)
Oct 03, 2023 1.020 1.030 1.010 1.030 9,418 -0.01(-0.96%)
Oct 02, 2023 1.040 1.055 1.030 1.040 15,468 +0.01(+0.48%)
Sep 29, 2023 1.060 1.060 1.031 1.035 8,573 -0.01(-0.48%)
Sep 28, 2023 1.040 1.080 1.040 1.040 13,518 -0.02(-1.59%)
Sep 27, 2023 1.070 1.075 1.040 1.057 26,269 +0.02(+2.11%)
Sep 26, 2023 1.050 1.100 1.030 1.035 28,132 -0.03(-2.36%)
Sep 25, 2023 1.050 1.070 1.030 1.060 69,937 +0.02(+1.92%)
Sep 22, 2023 1.080 1.250 1.021 1.040 95,342 -0.06(-5.45%)
Sep 21, 2023 1.160 1.200 1.100 1.100 29,099 -0.06(-5.17%)
Sep 20, 2023 1.320 1.320 1.150 1.160 37,552 -0.13(-10.08%)
Sep 19, 2023 1.310 1.350 1.290 1.290 5,060 +0.01(+0.78%)
Sep 18, 2023 1.380 1.390 1.270 1.280 32,787 -0.07(-5.19%)
Sep 15, 2023 1.300 1.400 1.290 1.350 39,552 +0.06(+4.65%)
Sep 14, 2023 1.180 1.345 1.180 1.290 53,093 +0.09(+7.50%)
Sep 13, 2023 1.370 1.370 1.170 1.200 161,849 -0.20(-14.29%)
Sep 12, 2023 1.430 1.549 1.300 1.400 129,196 +0.00(+0.00%)
Sep 11, 2023 1.250 1.697 1.200 1.400 570,228 +0.11(+8.53%)
Sep 08, 2023 1.070 1.290 1.031 1.290 63,146 +0.19(+17.27%)
Sep 07, 2023 1.220 1.220 1.090 1.100 50,819 -0.10(-8.33%)
Sep 06, 2023 1.160 1.290 1.160 1.200 53,073 +0.04(+3.45%)
Sep 05, 2023 1.190 1.550 1.140 1.160 424,905 +0.03(+2.65%)
Sep 01, 2023 1.189 1.189 1.110 1.130 15,336 -0.02(-1.75%)
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%)
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.