cbdMD Inc (YCBD-A)
AMEX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 0.497 | 0.0399 | 8.73 | 0.4003 | 0.497 | 0.4003 | 1016 |
| 1721082600 | 0.4571 | -0.0729 | -13.75 | 0.4001 | 0.4801 | 0.4001 | 11456 |
| 1720823400 | 0.53 | -0.02 | -3.64 | 0.4902 | 0.54 | 0.4448 | 8913 |
| 1720737000 | 0.55 | 0.02 | 3.77 | 0.53 | 0.55 | 0.49 | 9031 |
| 1720650600 | 0.53 | -0.02 | -3.64 | 0.49 | 0.53 | 0.49 | 549 |
| 1720564200 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.49 | 2748 |
| 1720477800 | 0.55 | 0 | 0.00 | 0.55 | 0.55 | 0.52 | 4217 |
| 1720218600 | 0.55 | 0 | 0.00 | 0.546 | 0.55 | 0.51 | 5976 |
| 1720040640 | 0.55 | 0.01 | 1.85 | 0.52 | 0.56 | 0.5179 | 2328 |
| 1719959400 | 0.54 | -0.05 | -8.47 | 0.5699999 | 0.5699999 | 0.54 | 1747 |
| 1719873000 | 0.59 | -0.02 | -3.28 | 0.6 | 0.6 | 0.5118 | 2150 |
| 1719613800 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 0 |
| 1719527400 | 0.61 | 0 | 0.00 | 0.61 | 0.61 | 0.61 | 8 |
| 1719441000 | 0.61 | -0.01 | -1.61 | 0.61 | 0.61 | 0.61 | 205 |
| 1719354600 | 0.62 | -0.01 | -1.59 | 0.645 | 0.645 | 0.61 | 262 |
| 1719268200 | 0.63 | 0 | 0.00 | 0.62 | 0.63 | 0.62 | 4 |
| 1719009000 | 0.63 | 0.024 | 3.96 | 0.51 | 0.63 | 0.51 | 865 |
| 1718922600 | 0.606 | 0.0259001 | 4.46 | 0.58 | 0.62 | 0.553 | 16513 |
| 1718749800 | 0.5800999 | -0.007799 | -1.33 | 0.5825 | 0.64 | 0.5 | 7819 |
| 1718663400 | 0.5878989 | -0.000101 | -0.02 | 0.61 | 0.61 | 0.56 | 1200 |
| 1718404200 | 0.588 | -0.031 | -5.01 | 0.62 | 0.62 | 0.46 | 31991 |
| 1718317800 | 0.619 | -0.0108 | -1.71 | 0.5198 | 0.619 | 0.5198 | 444 |
| 1718231400 | 0.6298 | 0.0398 | 6.75 | 0.59 | 0.6298 | 0.5711 | 17652 |
| 1718145000 | 0.59 | -0.0898 | -13.21 | 0.6798 | 0.6798 | 0.5551 | 22236 |
| 1718058600 | 0.6798 | 0.0098 | 1.46 | 0.631 | 0.7 | 0.61 | 3072 |
| 1717799400 | 0.67 | 0 | 0.00 | 0.67 | 0.68 | 0.65 | 7563 |
| 1717713000 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 6 |
| 1717626600 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 0 |
| 1717540200 | 0.67 | 0 | 0.00 | 0.67 | 0.67 | 0.67 | 7 |
| 1717453800 | 0.67 | -0.009 | -1.33 | 0.678 | 0.678 | 0.605 | 4353 |
| 1717194600 | 0.679 | 0.009 | 1.34 | 0.6 | 0.68 | 0.6 | 3640 |
| 1717108200 | 0.67 | -0.01 | -1.47 | 0.66 | 0.6788999 | 0.66 | 2625 |
| 1717021800 | 0.68 | -0.01 | -1.45 | 0.6 | 0.6879999 | 0.6 | 1190 |
| 1716935400 | 0.6899999 | -0.01 | -1.43 | 0.7 | 0.7 | 0.6899999 | 257 |
| 1716589800 | 0.7 | 0.02 | 2.94 | 0.65 | 0.7 | 0.65 | 1181 |
| 1716503400 | 0.68 | 0.011 | 1.64 | 0.66 | 0.6899999 | 0.6109 | 6598 |
| 1716417000 | 0.669 | -0.011 | -1.62 | 0.5699999 | 0.67 | 0.5699999 | 6639 |
| 1716330600 | 0.68 | -0.01 | -1.45 | 0.6899999 | 0.6899999 | 0.68 | 4138 |
| 1716244200 | 0.6899999 | -0.009 | -1.29 | 0.7 | 0.7 | 0.65 | 1053 |
| 1715985000 | 0.699 | -0.001 | -0.14 | 0.7 | 0.7 | 0.61 | 1636 |
| 1715898600 | 0.7 | 0.0100001 | 1.45 | 0.67 | 0.7 | 0.6001 | 11621 |
| 1715812200 | 0.6899999 | 0 | 0.00 | 0.651 | 0.6899999 | 0.651 | 9047 |
| 1715725800 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.67 | 9875 |
| 1715639400 | 0.6899999 | -0.0089 | -1.27 | 0.6889999 | 0.6899999 | 0.6672 | 6028 |
| 1715380200 | 0.6989 | -0.0011 | -0.16 | 0.651 | 0.6989 | 0.651 | 293 |
| 1715293800 | 0.7 | 0 | 0.00 | 0.7 | 0.7 | 0.7 | 175 |
| 1715207400 | 0.7 | 0 | 0.00 | 0.65 | 0.7 | 0.65 | 1415 |
| 1715121000 | 0.7 | -0.03 | -4.11 | 0.650101 | 0.72975 | 0.650101 | 812 |
| 1715034600 | 0.73 | 0 | 0.00 | 0.7199 | 0.73 | 0.7199 | 30 |
| 1714775400 | 0.73 | 0 | 0.00 | 0.66 | 0.73 | 0.66 | 2898 |
| 1714689000 | 0.73 | 0.00025 | 0.03 | 0.6786 | 0.73 | 0.6529 | 1752 |
| 1714602600 | 0.72975 | 0.02975 | 4.25 | 0.75 | 0.75 | 0.65 | 11765 |
| 1714516200 | 0.7 | 0.03 | 4.48 | 0.62 | 0.7 | 0.589 | 7764 |
| 1714429800 | 0.67 | 0.002 | 0.30 | 0.68 | 0.68 | 0.6188 | 530 |
| 1714170600 | 0.668 | -0.001 | -0.15 | 0.6895 | 0.6895 | 0.6188 | 5716 |
| 1714084200 | 0.669 | -0.031 | -4.43 | 0.62 | 0.6899999 | 0.5622 | 4848 |
| 1713997800 | 0.7 | -0.02 | -2.78 | 0.72 | 0.749 | 0.682 | 2700 |
| 1713911400 | 0.72 | 0 | 0.00 | 0.62 | 0.72 | 0.62 | 9 |
| 1713825000 | 0.72 | 0.06 | 9.09 | 0.75 | 0.75 | 0.71 | 2494 |
| 1713565800 | 0.66 | -0.01 | -1.49 | 0.6899999 | 0.71 | 0.66 | 1481 |
| 1713479400 | 0.67 | -0.05 | -6.94 | 0.69999 | 0.7 | 0.6603 | 7138 |
| 1713393000 | 0.72 | -0.01 | -1.37 | 0.75 | 0.75 | 0.6613 | 1002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
