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

Cbdmd Inc (NY: YCBD )

0.4879 -0.0201 (-3.96%)
Official Closing Price Updated: 8:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.5081 0.5081 0.4525 0.4879 129,327 -0.02(-3.96%)
Nov 26, 2024 0.4800 0.5193 0.4500 0.5080 235,197 +0.04(+8.09%)
Nov 25, 2024 0.4700 0.4900 0.4505 0.4700 51,776 +0.01(+2.06%)
Nov 22, 2024 0.4623 0.4800 0.4509 0.4605 45,000 +0.00(+0.02%)
Nov 21, 2024 0.4500 0.4750 0.4400 0.4604 67,566 +0.01(+1.59%)
Nov 20, 2024 0.4500 0.4728 0.4250 0.4532 67,512 +0.00(+0.67%)
Nov 19, 2024 0.4830 0.4900 0.4500 0.4502 53,843 -0.03(-5.42%)
Nov 18, 2024 0.5000 0.5000 0.4600 0.4760 57,962 -0.01(-2.86%)
Nov 15, 2024 0.5000 0.5193 0.4700 0.4900 67,331 -0.02(-3.83%)
Nov 14, 2024 0.4510 0.5200 0.4500 0.5095 172,221 +0.06(+12.47%)
Nov 13, 2024 0.4520 0.4985 0.4382 0.4530 259,036 -0.04(-9.04%)
Nov 12, 2024 0.4700 0.5200 0.4322 0.4980 1,090,383 +0.03(+5.96%)
Nov 11, 2024 0.4300 0.4700 0.4233 0.4700 109,637 +0.03(+6.82%)
Nov 08, 2024 0.4600 0.4620 0.4200 0.4400 95,632 -0.02(-4.14%)
Nov 07, 2024 0.4550 0.4700 0.4400 0.4590 70,597 +0.01(+3.12%)
Nov 06, 2024 0.4600 0.4600 0.4400 0.4451 72,253 -0.00(-1.09%)
Nov 05, 2024 0.4459 0.4600 0.4320 0.4500 56,707 -0.01(-2.17%)
Nov 04, 2024 0.4600 0.4800 0.4500 0.4600 41,709 +0.00(+0.22%)
Nov 01, 2024 0.4950 0.5023 0.4400 0.4590 265,711 -0.05(-10.00%)
Oct 31, 2024 0.5000 0.5550 0.4600 0.5100 700,638 +0.01(+2.00%)
Oct 30, 2024 0.5400 0.5400 0.4962 0.5000 45,004 -0.04(-7.41%)
Oct 29, 2024 0.5310 0.5690 0.5300 0.5400 73,826 +0.00(+0.02%)
Oct 28, 2024 0.5550 0.5550 0.5210 0.5399 29,836 -0.02(-3.59%)
Oct 25, 2024 0.5600 0.5670 0.5148 0.5600 51,498 +0.02(+3.74%)
Oct 24, 2024 0.5276 0.5699 0.4901 0.5398 192,140 +0.01(+2.35%)
Oct 23, 2024 0.4918 0.5565 0.4806 0.5274 85,578 +0.02(+4.02%)
Oct 22, 2024 0.4800 0.5299 0.4800 0.5070 232,209 -0.01(-2.48%)
Oct 21, 2024 0.5100 0.5244 0.4800 0.5199 145,943 +0.01(+1.94%)
Oct 18, 2024 0.5100 0.5950 0.4657 0.5100 845,599 +0.08(+18.60%)
Oct 17, 2024 0.4500 0.4600 0.4300 0.4300 1,098,731 -0.01(-2.49%)
Oct 16, 2024 0.4499 0.4774 0.4400 0.4410 44,440 -0.01(-2.71%)
Oct 15, 2024 0.4600 0.4800 0.4400 0.4533 63,601 +0.01(+3.02%)
Oct 14, 2024 0.4400 0.4700 0.4400 0.4400 39,064 +0.00(+0.92%)
Oct 11, 2024 0.4450 0.4500 0.4310 0.4360 36,627 -0.01(-2.13%)
Oct 10, 2024 0.4465 0.4511 0.4450 0.4455 23,986 -0.01(-3.15%)
Oct 09, 2024 0.4400 0.4700 0.4450 0.4600 8,903 +0.00(+0.04%)
Oct 08, 2024 0.4598 0.4600 0.4450 0.4598 8,640 +0.00(+0.83%)
Oct 07, 2024 0.4800 0.4800 0.4560 0.4560 43,760 -0.02(-3.29%)
Oct 04, 2024 0.4830 0.4830 0.4600 0.4715 24,948 +0.01(+2.50%)
Oct 03, 2024 0.4600 0.4830 0.4520 0.4600 27,958 +0.01(+1.97%)
Oct 02, 2024 0.4500 0.4611 0.4499 0.4511 16,315 +0.00(+0.27%)
Oct 01, 2024 0.4700 0.4779 0.4400 0.4499 37,788 -0.02(-4.28%)
Sep 30, 2024 0.4500 0.4700 0.4458 0.4700 34,922 +0.00(+0.00%)
Sep 27, 2024 0.4900 0.5000 0.4700 0.4700 8,742 +0.00(+0.00%)
Sep 26, 2024 0.4900 0.5000 0.4700 0.4700 8,523 +0.00(+0.00%)
Sep 25, 2024 0.4800 0.4802 0.4700 0.4700 19,011 -0.01(-3.05%)
Sep 24, 2024 0.4882 0.4999 0.4610 0.4848 10,601 +0.02(+5.32%)
Sep 23, 2024 0.4810 0.5000 0.4600 0.4603 76,795 -0.00(-1.01%)
Sep 20, 2024 0.5050 0.5199 0.4650 0.4650 28,746 -0.02(-3.33%)
Sep 19, 2024 0.4900 0.5145 0.4800 0.4810 42,293 -0.01(-2.24%)
Sep 18, 2024 0.5255 0.5400 0.4920 0.4920 33,531 -0.05(-9.23%)
Sep 17, 2024 0.5500 0.5500 0.5201 0.5420 15,288 +0.03(+5.28%)
Sep 16, 2024 0.5000 0.5399 0.5000 0.5148 18,032 +0.00(+0.74%)
Sep 13, 2024 0.5670 0.5699 0.5102 0.5110 18,193 -0.02(-3.58%)
Sep 12, 2024 0.5460 0.5460 0.5300 0.5300 5,282 -0.00(-0.51%)
Sep 11, 2024 0.5400 0.5500 0.5000 0.5327 64,792 -0.02(-3.15%)
Sep 10, 2024 0.5350 0.5500 0.5350 0.5500 5,976 -0.01(-2.14%)
Sep 09, 2024 0.5699 0.5699 0.5345 0.5620 15,793 -0.01(-1.39%)
Sep 06, 2024 0.5779 0.5779 0.5505 0.5699 6,383 +0.02(+3.52%)
Sep 05, 2024 0.5212 0.5799 0.5200 0.5505 8,249 +0.01(+2.27%)
Sep 04, 2024 0.5652 0.5652 0.5383 0.5383 5,418 -0.03(-6.06%)
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.