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

Cbdmd Inc (NY: YCBD )

0.6630 -0.0056 (-0.84%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
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 +0.02(+1.17%)
Jun 14, 2023 1.700 1.760 1.670 1.710 11,679 +0.02(+1.18%)
Jun 13, 2023 1.620 1.740 1.620 1.690 13,127 +0.09(+5.62%)
Jun 12, 2023 1.670 1.715 1.600 1.600 30,108 -0.07(-4.19%)
Jun 09, 2023 1.790 1.790 1.600 1.670 51,072 -0.07(-4.02%)
Jun 08, 2023 1.780 1.780 1.690 1.740 26,466 +0.05(+2.96%)
Jun 07, 2023 1.880 1.950 1.678 1.690 137,396 -0.20(-10.58%)
Jun 06, 2023 1.870 1.950 1.870 1.890 10,115 -0.01(-0.53%)
Jun 05, 2023 1.990 1.990 1.870 1.900 23,651 -0.04(-2.06%)
Jun 02, 2023 1.930 1.960 1.870 1.940 11,651 +0.05(+2.65%)
Jun 01, 2023 1.910 1.990 1.870 1.890 33,700 -0.01(-0.53%)
May 31, 2023 1.890 2.050 1.890 1.900 89,747 -0.03(-1.55%)
May 30, 2023 1.790 1.940 1.790 1.930 58,561 +0.13(+7.22%)
May 26, 2023 1.820 1.885 1.790 1.800 17,080 -0.03(-1.64%)
May 25, 2023 1.820 1.870 1.710 1.830 81,070 -0.04(-2.14%)
May 24, 2023 1.930 1.930 1.830 1.870 56,362 -0.03(-1.58%)
May 23, 2023 1.890 1.910 1.850 1.900 67,210 +0.00(+0.00%)
May 22, 2023 2.030 2.050 1.850 1.900 65,743 -0.15(-7.32%)
May 19, 2023 1.950 2.050 1.878 2.050 60,769 +0.12(+6.22%)
May 18, 2023 1.970 1.970 1.800 1.930 160,372 -0.01(-0.52%)
May 17, 2023 2.030 2.100 1.895 1.940 119,946 -0.09(-4.43%)
May 16, 2023 2.010 2.230 1.900 2.030 350,063 -0.01(-0.25%)
May 15, 2023 2.230 2.250 1.960 2.035 317,460 -0.15(-6.65%)
May 12, 2023 2.040 2.350 1.978 2.180 673,501 +0.17(+8.46%)
May 11, 2023 1.990 2.020 1.960 2.010 32,159 -0.01(-0.50%)
May 10, 2023 1.980 2.040 1.957 2.020 14,848 +0.01(+0.50%)
May 09, 2023 2.040 2.060 1.900 2.010 33,709 -0.03(-1.47%)
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%)
May 01, 2023 1.960 2.060 1.700 1.950 414,851 -1.33(-40.55%)
Apr 28, 2023 4.180 4.350 3.270 3.280 52,920 -0.98(-23.00%)
Apr 27, 2023 4.500 4.620 4.250 4.260 31,796 -0.06(-1.28%)
Apr 26, 2023 5.160 5.240 4.315 4.315 75,623 -1.11(-20.53%)
Apr 25, 2023 4.960 6.250 4.500 5.430 183,698 +0.37(+7.26%)
Apr 24, 2023 5.400 5.737 5.062 5.062 51,834 -0.13(-2.60%)
Apr 21, 2023 5.265 5.396 5.130 5.197 11,501 -0.02(-0.43%)
Apr 20, 2023 5.850 5.850 5.220 5.220 7,786 -0.59(-10.22%)
Apr 19, 2023 6.750 6.750 5.409 5.814 19,429 -0.84(-12.64%)
Apr 18, 2023 6.750 7.155 6.394 6.655 15,352 -0.00(-0.07%)
Apr 17, 2023 6.750 7.200 6.660 6.660 8,553 -0.31(-4.52%)
Apr 14, 2023 7.470 8.055 6.885 6.975 7,406 -0.68(-8.82%)
Apr 13, 2023 8.100 8.100 7.650 7.650 4,591 -0.05(-0.64%)
Apr 12, 2023 8.100 8.100 7.650 7.699 6,958 -0.40(-4.94%)
Apr 11, 2023 8.550 8.550 7.740 8.100 2,491 +0.36(+4.59%)
Apr 10, 2023 8.100 8.411 7.695 7.745 2,592 -0.81(-9.42%)
Apr 06, 2023 8.887 8.887 8.140 8.550 1,153 +0.00(+0.05%)
Apr 05, 2023 8.280 8.662 8.100 8.546 1,511 -0.31(-3.46%)
Apr 04, 2023 9.000 9.198 8.550 8.851 2,267 +0.45(+5.30%)
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.