cbdMD Inc (YCBD)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.056 | -10.2564102564 | 0.546 | 0.5699 | 0.49 | 18019 | 0.51106175 | CS |
| 4 | -0.0318 | -6.09428899962 | 0.5218 | 0.585 | 0.49 | 34821 | 0.54268267 | CS |
| 12 | -0.1138 | -18.8473004306 | 0.6038 | 0.6559 | 0.4499 | 33368 | 0.56035892 | CS |
| 26 | -0.2975 | -37.7777777778 | 0.7875 | 1.34 | 0.4499 | 187421 | 0.88510664 | CS |
| 52 | -0.81 | -62.3076923077 | 1.3 | 1.73 | 0.4499 | 288672 | 0.97016128 | CS |
| 156 | -85.01 | -99.4269005848 | 85.5 | 96.3 | 0.4499 | 311158 | 31.85985191 | CS |
| 260 | -228.11 | -99.7856517935 | 228.6 | 307.35 | 0.4499 | 516064 | 81.74223908 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698600 | 0.492 | -0.05 | -9.23 | 0.545 | 0.545 | 0.492 | 33531 |
| 1726612200 | 0.542 | 0.0272 | 5.28 | 0.55 | 0.55 | 0.5201 | 15288 |
| 1726525800 | 0.5148 | 0.0038 | 0.74 | 0.5 | 0.5399 | 0.5 | 18001 |
| 1726266600 | 0.511 | -0.019 | -3.58 | 0.5669999 | 0.5699 | 0.5102 | 17993 |
| 1726180200 | 0.53 | -0.0027 | -0.51 | 0.546 | 0.546 | 0.53 | 5280 |
| 1726093800 | 0.5326999 | -0.0173 | -3.15 | 0.54 | 0.5775 | 0.5 | 64792 |
| 1726007400 | 0.55 | -0.012 | -2.14 | 0.5533 | 0.5533 | 0.535 | 5976 |
| 1725921000 | 0.562 | -0.0079 | -1.39 | 0.5699 | 0.5699 | 0.534501 | 15793 |
| 1725661800 | 0.5699 | 0.01945 | 3.53 | 0.5699999 | 0.5779 | 0.5505 | 6383 |
| 1725575400 | 0.55045 | 0.01215 | 2.26 | 0.5434 | 0.5799 | 0.52 | 8159 |
| 1725489000 | 0.5383 | -0.0347 | -6.06 | 0.5652 | 0.5652 | 0.5383 | 5418 |
| 1725402600 | 0.573 | 0.029 | 5.33 | 0.58 | 0.58 | 0.541 | 21847 |
| 1725057000 | 0.544 | 0 | 0.00 | 0.5429 | 0.5538 | 0.52 | 9345 |
| 1724970600 | 0.544 | 0.0235 | 4.51 | 0.5222 | 0.56 | 0.5003 | 11780 |
| 1724884200 | 0.5205 | -0.0304 | -5.52 | 0.55 | 0.55 | 0.5 | 24896 |
| 1724797800 | 0.5508999 | 0.0008999 | 0.16 | 0.585 | 0.585 | 0.51 | 83489 |
| 1724711400 | 0.55 | 0.017 | 3.19 | 0.53 | 0.55 | 0.525 | 299548 |
| 1724452200 | 0.533 | -0.012 | -2.20 | 0.54 | 0.55 | 0.533 | 9587 |
| 1724365800 | 0.545 | -0.005 | -0.91 | 0.5218 | 0.5499 | 0.5218 | 4498 |
| 1724279400 | 0.55 | 0.005 | 0.92 | 0.55 | 0.55 | 0.5301 | 15546 |
| 1724193000 | 0.545 | 0.06 | 12.37 | 0.503 | 0.6 | 0.49 | 27296 |
| 1724106600 | 0.485 | 0.0148 | 3.15 | 0.4987 | 0.5221 | 0.4706 | 25186 |
| 1723847400 | 0.4702 | -0.0228 | -4.62 | 0.4953 | 0.52 | 0.4702 | 12899 |
| 1723761000 | 0.493 | 0.008 | 1.65 | 0.5 | 0.53 | 0.47 | 29871 |
| 1723674600 | 0.485 | 0.0098 | 2.06 | 0.467 | 0.5 | 0.451 | 25644 |
| 1723588200 | 0.4752 | -0.0199 | -4.02 | 0.4924 | 0.533 | 0.4751 | 3805 |
| 1723501800 | 0.4951 | -0.0539 | -9.82 | 0.45 | 0.538 | 0.4499 | 23970 |
| 1723242600 | 0.549 | 0.009 | 1.67 | 0.528 | 0.58 | 0.4701 | 38185 |
| 1723156200 | 0.54 | 0.015 | 2.86 | 0.5376 | 0.5538999 | 0.491 | 32125 |
| 1723069800 | 0.525 | -0.008 | -1.50 | 0.5495 | 0.5773 | 0.511 | 10942 |
| 1722983400 | 0.533 | -0.0169 | -3.07 | 0.5431 | 0.5492 | 0.53 | 22261 |
| 1722897000 | 0.5499 | -0.0297 | -5.12 | 0.58 | 0.58 | 0.5401 | 36089 |
| 1722637800 | 0.5796 | 0.0271 | 4.90 | 0.54 | 0.58 | 0.54 | 24956 |
| 1722551400 | 0.5525 | -0.0274 | -4.72 | 0.575 | 0.605 | 0.55 | 66963 |
| 1722465000 | 0.5799 | 0.0299 | 5.44 | 0.5487 | 0.58 | 0.5487 | 18253 |
| 1722378600 | 0.55 | 0.0095 | 1.76 | 0.5649999 | 0.5649999 | 0.542 | 10050 |
| 1722292200 | 0.5405 | -0.0396 | -6.83 | 0.56 | 0.5699999 | 0.54 | 69513 |
| 1722033000 | 0.5800999 | -0.0212 | -3.53 | 0.62 | 0.62 | 0.5800999 | 8280 |
| 1721946600 | 0.6012999 | -0.0277 | -4.40 | 0.62 | 0.6299 | 0.581 | 22158 |
| 1721860200 | 0.629 | 0.019 | 3.11 | 0.6062999 | 0.64 | 0.585 | 40553 |
| 1721773800 | 0.61 | -0.0158 | -2.52 | 0.5968 | 0.625 | 0.5901999 | 23603 |
| 1721687400 | 0.6258 | 0.0257 | 4.28 | 0.595 | 0.635 | 0.5914 | 26822 |
| 1721428200 | 0.6001 | -0.0198 | -3.19 | 0.6141 | 0.6322 | 0.58 | 6791 |
| 1721341800 | 0.6199 | -0.0251 | -3.89 | 0.64 | 0.64 | 0.61 | 30973 |
| 1721255400 | 0.645 | 0.035 | 5.74 | 0.5804 | 0.649 | 0.5800999 | 66974 |
| 1721169000 | 0.61 | 0.0164 | 2.76 | 0.5905 | 0.61 | 0.570101 | 43520 |
| 1721082600 | 0.5936 | 0.0121 | 2.08 | 0.5699999 | 0.5936 | 0.56 | 29219 |
| 1720823400 | 0.5815 | 0.0115001 | 2.02 | 0.5699999 | 0.5995 | 0.56001 | 22517 |
| 1720737000 | 0.5699999 | -0.019 | -3.23 | 0.59 | 0.5998 | 0.5622 | 4681 |
| 1720650600 | 0.589 | 0.01 | 1.73 | 0.5619 | 0.59 | 0.5525 | 24963 |
| 1720564200 | 0.579 | 0.00401 | 0.70 | 0.58 | 0.6 | 0.552 | 28633 |
| 1720477800 | 0.57499 | 0.01409 | 2.51 | 0.5728 | 0.59 | 0.552 | 21570 |
| 1720218600 | 0.5609 | -0.019201 | -3.31 | 0.599 | 0.6 | 0.5608 | 47237 |
| 1720040640 | 0.580101 | 0.020101 | 3.59 | 0.5669 | 0.5999 | 0.56 | 57299 |
| 1719959400 | 0.56 | -0.02 | -3.45 | 0.589 | 0.589 | 0.56 | 18692 |
| 1719873000 | 0.58 | 0.0024 | 0.42 | 0.5894 | 0.59 | 0.5699999 | 16456 |
| 1719613800 | 0.5776 | 0 | 0.00 | 0.5776 | 0.5776 | 0.5776 | 0 |
| 1719527400 | 0.5776 | -0.0324 | -5.31 | 0.6038 | 0.6559 | 0.5699999 | 205876 |
| 1719441000 | 0.61 | 0.0009 | 0.15 | 0.583 | 0.62 | 0.5807 | 33587 |
| 1719354600 | 0.6091 | -0.0009 | -0.15 | 0.6215 | 0.635 | 0.5760999 | 77633 |
| 1719268200 | 0.61 | 0 | 0.00 | 0.6357 | 0.64 | 0.61 | 24898 |
| 1719009000 | 0.61 | -0.02 | -3.17 | 0.618 | 0.653 | 0.61 | 44516 |
| 1718922600 | 0.63 | 0.0075 | 1.20 | 0.64 | 0.64 | 0.618 | 29957 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
