Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbdmd Inc (NY: YCBD )

0.5525 -0.0274 (-4.72%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 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 (%)
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%)
Jul 01, 2024 0.5900 0.5900 0.5700 0.5800 16,456 -0.01(-1.69%)
Jun 28, 2024 0.5800 0.5900 0.5700 0.5900 35,085 +0.01(+2.15%)
Jun 27, 2024 0.5964 0.6559 0.5700 0.5776 205,876 -0.03(-5.31%)
Jun 26, 2024 0.5830 0.6200 0.5807 0.6100 33,592 +0.00(+0.15%)
Jun 25, 2024 0.6106 0.6350 0.5761 0.6091 77,633 -0.00(-0.15%)
Jun 24, 2024 0.6400 0.6400 0.6100 0.6100 24,898 +0.00(+0.00%)
Jun 21, 2024 0.6180 0.6530 0.6100 0.6100 44,520 -0.02(-3.17%)
Jun 20, 2024 0.6400 0.6400 0.6180 0.6300 29,957 +0.01(+1.20%)
Jun 18, 2024 0.6232 0.6300 0.6180 0.6225 33,307 -0.01(-1.97%)
Jun 17, 2024 0.6349 0.6559 0.6233 0.6350 4,664 -0.01(-2.16%)
Jun 14, 2024 0.6557 0.6557 0.6233 0.6490 64,414 +0.01(+2.20%)
Jun 13, 2024 0.6600 0.6650 0.6350 0.6350 36,994 -0.03(-3.79%)
Jun 12, 2024 0.6565 0.6650 0.6500 0.6600 10,746 -0.01(-0.75%)
Jun 11, 2024 0.6750 0.6750 0.6421 0.6650 39,708 -0.01(-1.48%)
Jun 10, 2024 0.6634 0.6790 0.6601 0.6750 18,104 +0.02(+2.27%)
Jun 07, 2024 0.6600 0.6900 0.6500 0.6600 64,018 -0.00(-0.38%)
Jun 06, 2024 0.6626 0.7002 0.6550 0.6625 51,791 +0.00(+0.38%)
Jun 05, 2024 0.6700 0.6850 0.6559 0.6600 50,294 -0.01(-0.81%)
Jun 04, 2024 0.6500 0.6733 0.6500 0.6654 22,265 -0.00(-0.51%)
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.