Indicators

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	135.90	140.40	135.45	136.35	5,143	-0.90(-0.66%)
May 27, 2021	131.85	137.70	131.40	137.25	7,267	+5.85(+4.45%)
May 26, 2021	132.75	138.60	130.50	131.40	7,523	-1.80(-1.35%)
May 25, 2021	139.50	141.72	133.20	133.20	5,922	-6.30(-4.52%)
May 24, 2021	137.70	143.10	135.90	139.50	9,345	+1.80(+1.31%)
May 21, 2021	137.70	141.30	135.45	137.70	4,602	+1.80(+1.32%)
May 20, 2021	132.30	135.90	130.50	135.90	2,688	+3.60(+2.72%)
May 19, 2021	131.85	133.65	129.15	132.30	6,637	-4.95(-3.61%)
May 18, 2021	128.70	139.95	127.80	137.25	6,367	+9.45(+7.39%)
May 17, 2021	129.15	129.15	124.65	127.80	6,051	+2.70(+2.16%)
May 14, 2021	126.00	126.45	117.00	125.10	19,176	+4.05(+3.35%)
May 13, 2021	146.25	151.65	112.50	121.05	30,211	-33.75(-21.80%)
May 12, 2021	154.80	162.00	153.90	154.80	13,725	+0.00(+0.00%)
May 11, 2021	148.05	154.80	147.60	154.80	7,015	+0.00(+0.00%)
May 10, 2021	159.30	167.85	149.40	154.80	12,752	-6.75(-4.18%)
May 07, 2021	157.50	164.25	157.50	161.55	2,336	+4.05(+2.57%)
May 06, 2021	166.95	169.65	144.45	157.50	8,800	-10.35(-6.17%)
May 05, 2021	170.55	170.55	164.70	167.85	5,907	-2.25(-1.32%)
May 04, 2021	165.60	171.00	159.75	170.10	4,668	+4.05(+2.44%)

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.