ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

YCBD cbdMD Inc

0.965
-0.045 (-4.46%)
Last Updated: 13:31:11
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
cbdMD Inc YCBD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.045 -4.46% 0.965 13:31:11
Open Price Low Price High Price Close Price Prev Close
1.04 0.9305 1.05 1.01
more quote information »

YCBD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.751.340.71630.92997762,328,2920.21528.67%
1 Month0.701.340.6710.919783615,3210.26537.86%
3 Months0.95961.340.63990.9058967280,2920.00540.56%
6 Months1.041.730.560.9947473482,489-0.075-7.21%
1 Year7.77159.1980.561.54297,933-6.81-87.58%
3 Years170.55189.900.5645.64334,005-169.59-99.43%
5 Years283.95325.800.5688.94533,435-282.99-99.66%

YCBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 1.01 -0.02 -1.94% 1.05 1.09 0.95 403,411
Mar 26 2024 1.03 0.12 13.19% 0.88 1.19 0.8399 1,657,333
Mar 25 2024 0.91 0.00 0.00% 0.85 0.993709 0.822 758,046
Mar 22 2024 0.91 0.1605 21.41% 0.76 1.34 0.723 8,781,223
Mar 21 2024 0.7495 0.0175 2.39% 0.75 0.7561 0.7163 41,447
Mar 20 2024 0.732 0.001 0.14% 0.79 0.79 0.72 30,084
Mar 19 2024 0.731 -0.039 -5.06% 0.7875 0.7875 0.70 92,509
Mar 18 2024 0.77 0.085 12.41% 0.717 0.878 0.70 295,456
Mar 15 2024 0.685 -0.0397 -5.48% 0.725 0.725 0.68 27,419
Mar 14 2024 0.7247 0.0247 3.53% 0.70 0.729899 0.6902 3,987
Mar 13 2024 0.70 -0.0217 -3.01% 0.70 0.7217 0.70 2,205
Mar 12 2024 0.7217 0.0137 1.94% 0.7088 0.7217 0.70 5,812
Mar 11 2024 0.708 -0.03 -4.07% 0.72 0.73 0.69 14,623
Mar 08 2024 0.738 0.028 3.94% 0.738 0.738 0.71 10,347
Mar 07 2024 0.71 -0.015 -2.07% 0.7199 0.74 0.70 6,824
Mar 06 2024 0.725 0.033 4.77% 0.73 0.73 0.690001 26,887
Mar 05 2024 0.692 -0.0056 -0.80% 0.68 0.7361 0.68 10,371
Mar 04 2024 0.6976 -0.0324 -4.44% 0.7499 0.75 0.68 31,237
Mar 01 2024 0.73 0.059 8.79% 0.694 0.75 0.671 87,434
Feb 29 2024 0.671 -0.038 -5.36% 0.70 0.712 0.671 19,770
Feb 28 2024 0.709 0.039 5.82% 0.69 0.72 0.67 23,414
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock