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

Cbdmd Inc (NY: YCBD )

0.6686 -0.0414 (-5.83%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Feb 26, 2021 179.55 186.75 168.30 168.30 16,542 -8.55(-4.83%)
Feb 25, 2021 190.80 193.50 174.15 176.85 12,859 -14.85(-7.75%)
Feb 24, 2021 186.75 198.00 184.50 191.70 15,724 +2.70(+1.43%)
Feb 23, 2021 182.25 193.05 162.00 189.00 39,778 -6.30(-3.23%)
Feb 22, 2021 195.75 199.35 181.35 195.30 42,832 -4.95(-2.47%)
Feb 19, 2021 196.20 203.40 191.25 200.25 25,695 +6.30(+3.25%)
Feb 18, 2021 195.75 202.95 189.45 193.95 18,264 -4.95(-2.49%)
Feb 17, 2021 209.25 209.25 189.90 198.90 21,558 -9.45(-4.54%)
Feb 16, 2021 225.45 229.50 203.40 208.35 40,574 -14.85(-6.65%)
Feb 12, 2021 217.80 283.50 210.60 223.20 90,264 +4.05(+1.85%)
Feb 11, 2021 288.90 292.50 216.90 219.15 82,961 -63.90(-22.58%)
Feb 10, 2021 301.50 307.35 252.00 283.05 91,438 +17.55(+6.61%)
Feb 09, 2021 267.75 274.50 249.30 265.50 50,860 +19.80(+8.06%)
Feb 08, 2021 225.45 245.70 225.00 245.70 32,242 +26.10(+11.89%)
Feb 05, 2021 230.40 236.25 216.45 219.60 32,022 -11.25(-4.87%)
Feb 04, 2021 206.55 244.80 203.85 230.85 78,307 +31.50(+15.80%)
Feb 03, 2021 189.00 206.10 184.95 199.35 43,322 +13.05(+7.00%)
Feb 02, 2021 180.00 189.90 168.75 186.30 35,492 +10.35(+5.88%)
Feb 01, 2021 158.40 178.65 155.25 175.95 21,688 +18.45(+11.71%)
Jan 29, 2021 155.70 167.40 153.45 157.50 13,111 +0.45(+0.29%)
Jan 28, 2021 162.45 170.10 157.05 157.05 13,029 -6.30(-3.86%)
Jan 27, 2021 159.75 174.60 157.50 163.35 16,397 -3.15(-1.89%)
Jan 26, 2021 157.95 172.80 156.15 166.50 21,322 +9.90(+6.32%)
Jan 25, 2021 167.85 172.35 153.45 156.60 18,870 -11.25(-6.70%)
Jan 22, 2021 169.65 173.70 165.15 167.85 11,144 -3.15(-1.84%)
Jan 21, 2021 178.65 178.65 166.50 171.00 12,171 -4.95(-2.81%)
Jan 20, 2021 166.50 178.20 164.25 175.95 10,688 +7.20(+4.27%)
Jan 19, 2021 175.50 180.00 159.30 168.75 28,486 -8.55(-4.82%)
Jan 15, 2021 189.00 195.75 173.25 177.30 38,811 +0.00(+0.00%)
Jan 14, 2021 159.75 182.70 159.30 177.30 52,827 +14.85(+9.14%)
Jan 13, 2021 155.25 164.70 151.20 162.45 35,030 +9.45(+6.18%)
Jan 12, 2021 157.05 162.00 150.30 153.00 19,075 +1.80(+1.19%)
Jan 11, 2021 144.45 168.30 143.10 151.20 41,412 +5.40(+3.70%)
Jan 08, 2021 134.55 145.80 130.05 145.80 41,524 +15.30(+11.72%)
Jan 07, 2021 133.65 135.90 128.25 130.50 31,554 +5.85(+4.69%)
Jan 06, 2021 129.60 132.30 122.85 124.65 31,302 +4.05(+3.36%)
Jan 05, 2021 123.30 123.75 118.35 120.60 12,996 -0.45(-0.37%)
Jan 04, 2021 133.20 136.80 112.50 121.05 39,485 -11.70(-8.81%)
Dec 31, 2020 132.75 132.75 132.75 11,541 +0.45(+0.34%)
Dec 30, 2020 131.40 138.15 131.40 132.30 11,541 -1.35(-1.01%)
Dec 29, 2020 135.00 138.60 128.25 133.65 20,149 -1.80(-1.33%)
Dec 28, 2020 143.55 148.05 131.40 135.45 25,044 -4.95(-3.53%)
Dec 24, 2020 152.55 153.45 136.80 140.40 22,006 -10.80(-7.14%)
Dec 23, 2020 117.00 157.05 116.10 151.20 173,742 +21.60(+16.67%)
Dec 22, 2020 130.95 136.35 124.20 129.60 52,490 -1.80(-1.37%)
Dec 21, 2020 115.20 135.00 114.75 131.40 35,312 +13.50(+11.45%)
Dec 18, 2020 120.15 121.50 116.10 117.90 10,288 +0.90(+0.77%)
Dec 17, 2020 121.95 122.85 115.20 117.00 14,927 -5.85(-4.76%)
Dec 16, 2020 123.75 124.65 119.25 122.85 7,496 -0.45(-0.36%)
Dec 15, 2020 117.45 123.30 116.10 123.30 12,354 +4.95(+4.18%)
Dec 14, 2020 124.20 125.10 118.35 118.35 10,191 -5.85(-4.71%)
Dec 11, 2020 125.10 126.90 119.70 124.20 11,182 -2.25(-1.78%)
Dec 10, 2020 124.65 127.35 121.05 126.45 9,082 +1.80(+1.44%)
Dec 09, 2020 131.85 133.65 117.00 124.65 28,419 -9.90(-7.36%)
Dec 08, 2020 132.75 136.35 130.50 134.55 9,086 +1.80(+1.36%)
Dec 07, 2020 137.25 139.50 130.50 132.75 12,860 -2.25(-1.67%)
Dec 04, 2020 133.20 139.05 130.05 135.00 20,640 +5.85(+4.53%)
Dec 03, 2020 128.25 132.75 128.25 129.15 10,188 +0.45(+0.35%)
Dec 02, 2020 125.55 132.75 123.75 128.70 13,041 +4.05(+3.25%)
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.