Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cbdmd Inc
(NY:
YCBD
)
0.4700
UNCHANGED
Official Closing Price
Updated: 8:00 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Sep 03, 2024
0.5800
0.5800
0.5410
0.5730
21,847
+0.03(+5.33%)
Aug 30, 2024
0.5429
0.5538
0.5200
0.5440
9,758
+0.00(+0.00%)
Aug 29, 2024
0.5222
0.5600
0.5003
0.5440
11,780
+0.02(+4.51%)
Aug 28, 2024
0.5200
0.5461
0.5000
0.5205
24,896
-0.03(-5.52%)
Aug 27, 2024
0.5800
0.5850
0.5100
0.5509
89,589
+0.00(+0.16%)
Aug 26, 2024
0.5300
0.5500
0.5250
0.5500
322,040
+0.02(+3.19%)
Aug 23, 2024
0.5400
0.5500
0.5330
0.5330
9,587
-0.01(-2.20%)
Aug 22, 2024
0.5218
0.5499
0.5218
0.5450
4,499
-0.01(-0.91%)
Aug 21, 2024
0.5500
0.5500
0.5301
0.5500
15,546
+0.01(+0.92%)
Aug 20, 2024
0.5039
0.6000
0.4900
0.5450
27,296
+0.06(+12.37%)
Aug 19, 2024
0.4987
0.5221
0.4706
0.4850
25,187
+0.01(+3.15%)
Aug 16, 2024
0.4900
0.5200
0.4702
0.4702
12,919
-0.02(-4.62%)
Aug 15, 2024
0.5000
0.5300
0.4700
0.4930
29,871
+0.01(+1.65%)
Aug 14, 2024
0.4700
0.5000
0.4510
0.4850
25,814
+0.01(+2.06%)
Aug 13, 2024
0.5198
0.5198
0.4751
0.4752
3,805
-0.02(-4.02%)
Aug 12, 2024
0.4500
0.5380
0.4499
0.4951
23,970
-0.05(-9.82%)
Aug 09, 2024
0.5155
0.5800
0.4701
0.5490
38,185
+0.01(+1.67%)
Aug 08, 2024
0.5376
0.5400
0.4910
0.5400
32,126
+0.02(+2.86%)
Aug 07, 2024
0.5565
0.5700
0.5110
0.5250
10,942
-0.01(-1.50%)
Aug 06, 2024
0.5400
0.5492
0.5300
0.5330
22,262
-0.02(-3.07%)
Aug 05, 2024
0.5800
0.5800
0.5401
0.5499
36,089
-0.03(-5.12%)
Aug 02, 2024
0.5400
0.5800
0.5400
0.5796
24,956
+0.03(+4.90%)
Aug 01, 2024
0.5750
0.6050
0.5500
0.5525
66,963
-0.03(-4.72%)
Jul 31, 2024
0.5487
0.5800
0.5487
0.5799
18,253
+0.03(+5.44%)
Jul 30, 2024
0.5600
0.5650
0.5420
0.5500
10,051
+0.01(+1.76%)
Jul 29, 2024
0.5600
0.5700
0.5400
0.5405
69,513
-0.04(-6.83%)
Jul 26, 2024
0.6200
0.6200
0.5801
0.5801
8,280
-0.02(-3.53%)
Jul 25, 2024
0.6200
0.6299
0.5810
0.6013
22,236
-0.03(-4.40%)
Jul 24, 2024
0.6400
0.6400
0.5850
0.6290
40,553
+0.02(+3.11%)
Jul 23, 2024
0.5968
0.6250
0.5902
0.6100
23,603
-0.02(-2.52%)
Jul 22, 2024
0.6000
0.6350
0.5914
0.6258
26,886
+0.03(+4.28%)
Jul 19, 2024
0.6199
0.6322
0.5800
0.6001
6,798
-0.02(-3.19%)
Jul 18, 2024
0.6400
0.6400
0.6100
0.6199
30,973
-0.03(-3.89%)
Jul 17, 2024
0.5804
0.6490
0.5801
0.6450
67,004
+0.04(+5.74%)
Jul 16, 2024
0.5701
0.6100
0.5701
0.6100
43,520
+0.02(+2.76%)
Jul 15, 2024
0.5700
0.5936
0.5600
0.5936
29,224
+0.01(+2.08%)
Jul 12, 2024
0.5700
0.5995
0.5600
0.5815
22,519
+0.01(+2.02%)
Jul 11, 2024
0.5800
0.5998
0.5622
0.5700
4,682
-0.02(-3.23%)
Jul 10, 2024
0.5619
0.5900
0.5525
0.5890
24,963
+0.01(+1.73%)
Jul 09, 2024
0.5800
0.6000
0.5520
0.5790
28,633
+0.00(+0.70%)
Jul 08, 2024
0.5728
0.5900
0.5520
0.5750
21,570
+0.01(+2.51%)
Jul 05, 2024
0.5990
0.6000
0.5608
0.5609
47,239
-0.02(-3.31%)
Jul 03, 2024
0.5669
0.5999
0.5600
0.5801
57,299
+0.02(+3.59%)
Jul 02, 2024
0.5700
0.5799
0.5600
0.5600
18,693
-0.02(-3.45%)
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
.