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

Cbdmd Inc (NY: YCBD )

0.6686 -0.0407 (-5.74%)
Official Closing Price Updated: 8:00 PM EDT, May 23, 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 (%)
Jan 31, 2020 47.70 48.15 45.95 46.80 11,688 -0.90(-1.89%)
Jan 30, 2020 46.35 48.15 45.45 47.70 12,984 +0.45(+0.95%)
Jan 29, 2020 48.60 49.50 44.55 47.25 22,499 -2.25(-4.55%)
Jan 28, 2020 50.85 51.30 47.70 49.50 13,313 -0.45(-0.90%)
Jan 27, 2020 46.35 49.95 45.00 49.95 24,152 +1.80(+3.74%)
Jan 24, 2020 51.75 51.75 46.35 48.15 39,931 -3.15(-6.14%)
Jan 23, 2020 53.10 53.55 49.95 51.30 18,473 +0.45(+0.88%)
Jan 22, 2020 57.15 57.15 49.95 50.85 42,088 -4.50(-8.13%)
Jan 21, 2020 54.45 58.50 52.20 55.35 67,559 +3.15(+6.03%)
Jan 17, 2020 52.20 52.60 49.50 52.20 30,786 +2.25(+4.50%)
Jan 16, 2020 53.55 53.55 48.60 49.95 48,901 +0.90(+1.83%)
Jan 15, 2020 49.50 51.30 47.70 49.05 44,023 +1.80(+3.81%)
Jan 14, 2020 49.50 49.50 44.55 47.25 42,756 +1.35(+2.94%)
Jan 13, 2020 51.75 51.75 44.55 45.90 32,939 -4.50(-8.93%)
Jan 10, 2020 45.90 53.10 45.00 50.40 138,424 -17.55(-25.83%)
Jan 09, 2020 67.50 85.05 63.00 67.95 33,331 -3.60(-5.03%)
Jan 08, 2020 85.50 85.95 71.10 71.55 9,664 -11.25(-13.59%)
Jan 07, 2020 99.00 100.80 81.45 82.80 7,135 -17.10(-17.12%)
Jan 06, 2020 103.50 105.30 99.00 99.90 4,047 -2.25(-2.20%)
Jan 03, 2020 103.95 109.80 101.25 102.15 2,684 -3.15(-2.99%)
Jan 02, 2020 104.85 114.30 103.05 105.30 5,533 +3.60(+3.54%)
Dec 31, 2019 112.05 114.30 98.82 101.70 8,977 -9.00(-8.13%)
Dec 30, 2019 116.55 117.90 110.70 110.70 3,647 -5.85(-5.02%)
Dec 27, 2019 121.50 122.85 112.95 116.55 5,491 -6.75(-5.47%)
Dec 26, 2019 126.00 129.15 122.40 123.30 1,681 -2.70(-2.14%)
Dec 24, 2019 126.00 127.80 125.64 126.00 1,066 -1.80(-1.41%)
Dec 23, 2019 135.45 135.45 126.00 127.80 3,588 -4.95(-3.73%)
Dec 20, 2019 132.30 134.55 128.84 132.75 3,673 +4.05(+3.15%)
Dec 19, 2019 135.00 135.00 119.70 128.70 8,620 -11.25(-8.04%)
Dec 18, 2019 131.85 144.00 129.60 139.95 4,421 +10.35(+7.99%)
Dec 17, 2019 129.60 134.10 129.60 129.60 2,721 -2.25(-1.71%)
Dec 16, 2019 130.95 134.55 128.70 131.85 4,524 +4.05(+3.17%)
Dec 13, 2019 126.45 134.55 126.45 127.80 2,480 -1.35(-1.05%)
Dec 12, 2019 129.60 129.60 121.95 129.15 2,914 +0.90(+0.70%)
Dec 11, 2019 126.45 130.95 124.65 128.25 1,199 -0.45(-0.35%)
Dec 10, 2019 124.65 130.50 123.75 128.70 2,889 +4.50(+3.62%)
Dec 09, 2019 127.35 129.60 121.50 124.20 2,005 -1.80(-1.43%)
Dec 06, 2019 135.00 135.00 123.30 126.00 3,513 -2.70(-2.10%)
Dec 05, 2019 137.25 137.25 127.35 128.70 4,758 -3.60(-2.72%)
Dec 04, 2019 135.00 138.15 131.40 132.30 3,146 -4.05(-2.97%)
Dec 03, 2019 136.35 154.35 134.55 136.35 4,823 +0.00(+0.00%)
Dec 02, 2019 146.25 149.40 134.10 136.35 4,728 -9.90(-6.77%)
Nov 29, 2019 140.85 149.40 139.50 146.25 3,053 +8.55(+6.21%)
Nov 27, 2019 139.05 141.75 134.55 137.70 2,135 +3.60(+2.68%)
Nov 26, 2019 140.40 144.00 128.25 134.10 5,477 -9.90(-6.88%)
Nov 25, 2019 148.50 150.75 142.65 144.00 2,088 -1.35(-0.93%)
Nov 22, 2019 153.00 154.03 144.00 145.35 1,902 -3.15(-2.12%)
Nov 21, 2019 144.00 155.25 144.00 148.50 2,453 +7.20(+5.10%)
Nov 20, 2019 146.70 150.30 141.30 141.30 3,760 -2.70(-1.87%)
Nov 19, 2019 157.95 158.40 142.65 144.00 2,010 -10.80(-6.98%)
Nov 18, 2019 138.60 159.75 137.70 154.80 3,008 +11.70(+8.18%)
Nov 15, 2019 153.90 155.25 141.75 143.10 2,440 -8.10(-5.36%)
Nov 14, 2019 167.40 168.75 142.65 151.20 6,858 -17.10(-10.16%)
Nov 13, 2019 172.35 172.80 164.25 168.30 4,684 -3.15(-1.84%)
Nov 12, 2019 168.75 180.90 168.75 171.45 1,088 +1.35(+0.79%)
Nov 11, 2019 179.10 179.10 168.75 170.10 2,534 -9.45(-5.26%)
Nov 08, 2019 180.00 180.00 174.15 179.55 1,704 -0.90(-0.50%)
Nov 07, 2019 180.00 182.25 173.25 180.45 4,442 +7.20(+4.16%)
Nov 06, 2019 171.00 179.78 171.00 173.25 2,001 +2.70(+1.58%)
Nov 05, 2019 177.30 177.75 162.45 170.55 920 -4.95(-2.82%)
Nov 04, 2019 168.30 176.40 168.30 175.50 1,734 +6.75(+4.00%)
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.