cbdMD More Historical Data - YCBD | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
AMEX
cbdMD Inc (YCBD)
cbdMD Inc (YCBD) Historical

YCBD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 25 2024	0.86	-0.04	-4.44%	0.9207	0.9799	0.85	34,257
Apr 24 2024	0.90	-0.0101	-1.11%	0.9059	0.95	0.87	28,582
Apr 23 2024	0.9101	-0.0649	-6.66%	0.975	1.00	0.801	97,486
Apr 22 2024	0.975	-0.025	-2.50%	1.02	1.02	0.9412	45,800
Apr 19 2024	1.00	0.0008	0.08%	1.00	1.10	0.93	132,144
Apr 18 2024	0.9992	0.0792	8.61%	0.93	1.04	0.87496	71,185
Apr 17 2024	0.92	0.0092	1.01%	0.90	0.9458	0.86	57,945
Apr 16 2024	0.9108	-0.0359	-3.79%	0.9479	0.9479	0.88	38,071
Apr 15 2024	0.9467	0.0317	3.46%	0.91	0.9676	0.8898	123,581
Apr 12 2024	0.915	-0.105	-10.29%	1.06	1.06	0.86	67,748
Apr 11 2024	1.02	0.02	2.00%	1.00	1.05	0.9609	46,617
Apr 10 2024	1.00	0.02	2.04%	0.9506	1.14	0.94	182,222
Apr 09 2024	0.98	-0.03	-2.97%	1.00	1.03	0.93	90,042
Apr 08 2024	1.01	0.11	12.11%	0.88	1.09	0.88	376,659
Apr 05 2024	0.9009	-0.0607	-6.31%	0.9328	0.9616	0.8809	45,057
Apr 04 2024	0.9616	0.0616	6.84%	0.91	1.0499	0.86	478,119
Apr 03 2024	0.90	-0.012	-1.32%	0.83	0.9314	0.72	631,419
Apr 02 2024	0.912	0.052	6.05%	0.85	0.9375	0.808	330,112
Apr 01 2024	0.86	-0.07	-7.53%	0.9164	0.94	0.85	165,588
Mar 28 2024	0.93	-0.08	-7.92%	1.04	1.05	0.90	220,061
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	27,426
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
Feb 27 2024	0.67	-0.0274	-3.93%	0.675	0.7095	0.67	35,799
Feb 26 2024	0.6974	-0.0106	-1.50%	0.7087	0.7087	0.675	7,698
Feb 23 2024	0.708	0.0329	4.87%	0.708	0.71	0.675	16,423
Feb 22 2024	0.6751	-0.0387	-5.42%	0.675	0.690001	0.675	7,149
Feb 21 2024	0.7138	0.018	2.59%	0.6924	0.718	0.6924	20,467
Feb 20 2024	0.6958	0.0058	0.84%	0.7294	0.7294	0.675001	29,421
Feb 16 2024	0.69	-0.009	-1.29%	0.67	0.70	0.67	28,270
Feb 15 2024	0.699	0.059	9.22%	0.67	0.699999	0.67	49,011
Feb 14 2024	0.64	-0.06	-8.57%	0.69	0.699899	0.6399	116,618
Feb 13 2024	0.70	-0.03	-4.11%	0.7232	0.759	0.69	66,709
Feb 12 2024	0.73	-0.009	-1.22%	0.7135	0.769	0.71	51,436
Feb 09 2024	0.739	-0.0069	-0.93%	0.7665	0.7665	0.682	63,559
Feb 08 2024	0.7459	0.0159	2.18%	0.74	0.764	0.712	45,872
Feb 07 2024	0.730001	-0.028	-3.69%	0.74	0.757999	0.72	52,274
Feb 06 2024	0.758	0.0197	2.67%	0.72	0.758	0.71	36,290
Feb 05 2024	0.7383	-0.0047	-0.63%	0.75	0.758	0.71	31,816
Feb 02 2024	0.743	-0.037	-4.74%	0.78	0.78	0.7415	33,261
Feb 01 2024	0.78	-0.0058	-0.74%	0.7858	0.7858	0.77	12,930
Jan 31 2024	0.7858	0.0068	0.87%	0.75	0.788	0.75	23,793
Jan 30 2024	0.779	-0.0205	-2.56%	0.83	0.83	0.7518	33,173
Jan 29 2024	0.7995	0.0283	3.67%	0.80	0.80	0.763	27,963

Delayed Upgrade Clock