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

Cbdmd Inc (NY: YCBD )

0.7155 +0.0055 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
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%)
May 03, 2021 172.80 172.80 163.35 166.05 5,128 -7.20(-4.16%)
Apr 30, 2021 176.85 179.55 168.75 173.25 5,953 -4.05(-2.28%)
Apr 29, 2021 175.50 177.75 169.65 177.30 5,730 +4.95(+2.87%)
Apr 28, 2021 170.55 174.60 168.75 172.35 5,297 +0.90(+0.52%)
Apr 27, 2021 167.40 173.70 165.60 171.45 3,746 +4.95(+2.97%)
Apr 26, 2021 175.05 184.05 164.25 166.50 12,978 -6.75(-3.90%)
Apr 23, 2021 169.20 176.40 168.75 173.25 5,286 +4.05(+2.39%)
Apr 22, 2021 159.75 174.35 157.50 169.20 8,778 +9.90(+6.21%)
Apr 21, 2021 148.50 165.60 147.15 159.30 12,307 +10.35(+6.95%)
Apr 20, 2021 151.20 152.55 147.60 148.95 4,381 -2.25(-1.49%)
Apr 19, 2021 151.20 155.70 144.00 151.20 7,788 -1.35(-0.88%)
Apr 16, 2021 151.20 156.60 144.45 152.55 9,991 +1.35(+0.89%)
Apr 15, 2021 164.25 164.25 150.30 151.20 8,747 -11.25(-6.93%)
Apr 14, 2021 161.10 163.80 159.30 162.45 5,059 +0.00(+0.00%)
Apr 13, 2021 163.35 166.50 159.75 162.45 5,690 -2.70(-1.63%)
Apr 12, 2021 173.25 173.25 162.90 165.15 6,785 -8.10(-4.68%)
Apr 09, 2021 166.50 173.25 162.00 173.25 6,153 +9.45(+5.77%)
Apr 08, 2021 162.00 171.90 159.07 163.80 5,693 +2.25(+1.39%)
Apr 07, 2021 166.50 168.30 158.44 161.55 7,584 -4.95(-2.97%)
Apr 06, 2021 171.00 173.25 164.70 166.50 8,813 -4.95(-2.89%)
Apr 05, 2021 179.55 179.55 168.75 171.45 10,575 -7.65(-4.27%)
Apr 01, 2021 188.10 189.90 175.95 179.10 8,673 -7.20(-3.86%)
Mar 31, 2021 176.85 188.32 176.85 186.30 8,014 +9.45(+5.34%)
Mar 30, 2021 171.00 177.75 167.40 176.85 5,434 +5.40(+3.15%)
Mar 29, 2021 170.55 176.53 165.60 171.45 5,295 -2.25(-1.30%)
Mar 26, 2021 177.30 180.00 168.75 173.70 7,428 -2.70(-1.53%)
Mar 25, 2021 163.80 178.20 162.45 176.40 8,648 +6.75(+3.98%)
Mar 24, 2021 183.15 183.15 167.85 169.65 10,152 -9.45(-5.28%)
Mar 23, 2021 182.25 187.20 176.85 179.10 7,757 -4.50(-2.45%)
Mar 22, 2021 188.10 190.35 181.35 183.60 6,171 -0.45(-0.24%)
Mar 19, 2021 190.80 195.30 182.70 184.05 9,493 -5.85(-3.08%)
Mar 18, 2021 191.25 193.95 186.30 189.90 7,949 -2.70(-1.40%)
Mar 17, 2021 176.40 196.65 174.60 192.60 11,396 +9.90(+5.42%)
Mar 16, 2021 198.45 202.50 180.00 182.70 14,890 -13.95(-7.09%)
Mar 15, 2021 202.50 214.88 193.95 196.65 27,484 -5.40(-2.67%)
Mar 12, 2021 190.80 202.05 189.45 202.05 16,366 +4.05(+2.05%)
Mar 11, 2021 180.00 198.00 177.75 198.00 21,671 +18.00(+10.00%)
Mar 10, 2021 173.70 182.25 168.30 180.00 11,968 +8.10(+4.71%)
Mar 09, 2021 180.00 185.40 169.20 171.90 16,308 -6.30(-3.54%)
Mar 08, 2021 166.05 180.00 162.45 178.20 13,221 +13.05(+7.90%)
Mar 05, 2021 176.85 177.75 148.50 165.15 17,724 -8.55(-4.92%)
Mar 04, 2021 170.10 178.20 157.50 173.70 23,298 -1.35(-0.77%)
Mar 03, 2021 179.10 184.05 170.10 175.05 12,707 -3.15(-1.77%)
Mar 02, 2021 184.50 193.50 177.75 178.20 12,063 -3.60(-1.98%)
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.