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 | 0.1181 | 31.1691739245 | 0.3789 | 0.65 | 0.3608 | 4020548 | 0.54492398 | CS |
| 4 | 0.0965 | 24.0948813983 | 0.4005 | 0.65 | 0.3111 | 1982223 | 0.46350811 | CS |
| 12 | 0.0503 | 11.2603537049 | 0.4467 | 0.65 | 0.3111 | 753941 | 0.46631965 | CS |
| 26 | -0.083 | -14.3103448276 | 0.58 | 0.65 | 0.3111 | 352215 | 0.4692152 | CS |
| 52 | -0.234 | -32.0109439124 | 0.731 | 1.34 | 0.3111 | 282349 | 0.62684189 | CS |
| 156 | -49.003 | -98.995959596 | 49.5 | 58.5 | 0.3111 | 276906 | 9.81029651 | CS |
| 260 | -67.003 | -99.2637037037 | 67.5 | 307.35 | 0.3111 | 540224 | 75.29513178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379000 | 0.497 | -0.001 | -0.20 | 0.5221 | 0.54 | 0.47 | 1410651 |
| 1736292600 | 0.498 | -0.059 | -10.59 | 0.56 | 0.56 | 0.47 | 2122798 |
| 1736206200 | 0.557 | -0.0205 | -3.55 | 0.51 | 0.65 | 0.49 | 4755194 |
| 1735947000 | 0.5775 | 0.1635 | 39.49 | 0.44 | 0.62 | 0.4099999 | 10237624 |
| 1735860600 | 0.414 | 0.039 | 10.40 | 0.3789 | 0.44 | 0.3608 | 1688397 |
| 1735687800 | 0.375 | 0.003 | 0.81 | 0.3724 | 0.3850489 | 0.355 | 180108 |
| 1735601400 | 0.372 | -0.005 | -1.33 | 0.3726 | 0.398 | 0.3501 | 306071 |
| 1735342200 | 0.377 | 0.016 | 4.43 | 0.36 | 0.3978999 | 0.339 | 520996 |
| 1735255800 | 0.361 | 0.011 | 3.14 | 0.3542 | 0.361 | 0.342 | 102180 |
| 1735077840 | 0.35 | 0.0078 | 2.28 | 0.35 | 0.369 | 0.35 | 26743 |
| 1734996600 | 0.3422 | -0.0178 | -4.94 | 0.3619 | 0.377159 | 0.34 | 112249 |
| 1734737400 | 0.36 | -0.01 | -2.70 | 0.3439 | 0.3696 | 0.32 | 175235 |
| 1734651000 | 0.37 | -0.028 | -7.04 | 0.3621 | 0.3784 | 0.34 | 508593 |
| 1734564600 | 0.398 | -0.040999 | -9.34 | 0.4 | 0.4 | 0.36 | 768533 |
| 1734478200 | 0.438999 | 0.098999 | 29.12 | 0.38 | 0.5 | 0.366 | 1796335 |
| 1734391800 | 0.34 | -0.0508 | -13.00 | 0.4 | 0.58 | 0.3111 | 10937056 |
| 1734132600 | 0.3908 | 0.0008 | 0.21 | 0.4089999 | 0.4164 | 0.3904 | 125717 |
| 1734046200 | 0.39 | -0.011001 | -2.74 | 0.4005 | 0.43 | 0.3801 | 96331 |
| 1733959800 | 0.401001 | -0.026999 | -6.31 | 0.4152 | 0.43 | 0.3983999 | 185905 |
| 1733873400 | 0.428 | -0.0334 | -7.24 | 0.45 | 0.45 | 0.4106 | 329374 |
| 1733787000 | 0.4614 | -0.0083 | -1.77 | 0.4726 | 0.4726 | 0.4409 | 90764 |
| 1733527800 | 0.4697 | -0.0053 | -1.12 | 0.499 | 0.5 | 0.46 | 48079 |
| 1733441400 | 0.475 | 0.001 | 0.21 | 0.4749 | 0.5089 | 0.472 | 46287 |
| 1733355000 | 0.474 | -0.017 | -3.46 | 0.4867 | 0.49 | 0.471 | 54466 |
| 1733268600 | 0.491 | -0.008 | -1.60 | 0.4965 | 0.499 | 0.47 | 30216 |
| 1733182200 | 0.499 | 0.0065 | 1.32 | 0.508 | 0.508 | 0.49 | 34532 |
| 1732917840 | 0.4925 | 0.0046 | 0.94 | 0.4878 | 0.5053 | 0.48 | 59903 |
| 1732750200 | 0.4879 | -0.0201 | -3.96 | 0.508 | 0.5081 | 0.4525 | 129294 |
| 1732663800 | 0.508 | 0.038 | 8.09 | 0.48 | 0.5193 | 0.45 | 235197 |
| 1732577400 | 0.47 | 0.0095 | 2.06 | 0.4726 | 0.49 | 0.4505 | 49562 |
| 1732318200 | 0.4605 | 0.0001 | 0.02 | 0.4623 | 0.48 | 0.4482 | 44999 |
| 1732231800 | 0.4604 | 0.0072 | 1.59 | 0.4478 | 0.475 | 0.44 | 67566 |
| 1732145400 | 0.4532 | 0.003 | 0.67 | 0.45 | 0.4728 | 0.425 | 67512 |
| 1732059000 | 0.4502 | -0.0258 | -5.42 | 0.4764 | 0.49 | 0.45 | 53848 |
| 1731972600 | 0.476 | -0.014 | -2.86 | 0.5 | 0.5 | 0.46 | 57962 |
| 1731713400 | 0.49 | -0.0195 | -3.83 | 0.5 | 0.5193 | 0.47 | 66978 |
| 1731627000 | 0.5094999 | 0.0564999 | 12.47 | 0.451 | 0.52 | 0.45 | 172221 |
| 1731540600 | 0.453 | -0.045 | -9.04 | 0.452 | 0.4985 | 0.4382 | 259136 |
| 1731454200 | 0.498 | 0.028 | 5.96 | 0.47 | 0.52 | 0.4322 | 1090352 |
| 1731367800 | 0.47 | 0.03 | 6.82 | 0.425 | 0.47 | 0.4233 | 109659 |
| 1731108600 | 0.44 | -0.019 | -4.14 | 0.46 | 0.462 | 0.42 | 95622 |
| 1731022200 | 0.459 | 0.0139 | 3.12 | 0.455 | 0.47 | 0.44 | 70647 |
| 1730935800 | 0.4451 | -0.0049 | -1.09 | 0.46 | 0.46 | 0.44 | 70028 |
| 1730849400 | 0.45 | -0.01 | -2.17 | 0.4459 | 0.46 | 0.432 | 56707 |
| 1730763000 | 0.46 | 0.001 | 0.22 | 0.46 | 0.48 | 0.45 | 41709 |
| 1730500200 | 0.459 | -0.051 | -10.00 | 0.495 | 0.5023 | 0.44 | 265659 |
| 1730413800 | 0.51 | 0.01 | 2.00 | 0.5 | 0.555 | 0.46 | 700638 |
| 1730327400 | 0.5 | -0.04 | -7.41 | 0.5381 | 0.54 | 0.4962 | 44554 |
| 1730241000 | 0.54 | 0.0001 | 0.02 | 0.531 | 0.5689999 | 0.53 | 73826 |
| 1730154600 | 0.5399 | -0.0201 | -3.59 | 0.555 | 0.555 | 0.521 | 29826 |
| 1729895400 | 0.56 | 0.0202001 | 3.74 | 0.56 | 0.5669999 | 0.5148 | 51494 |
| 1729809000 | 0.5397999 | 0.0123999 | 2.35 | 0.5276 | 0.5699 | 0.4901 | 192125 |
| 1729722600 | 0.5274 | 0.0204 | 4.02 | 0.4918 | 0.5565 | 0.4806 | 85578 |
| 1729636200 | 0.507 | -0.0129 | -2.48 | 0.48 | 0.5299 | 0.48 | 232159 |
| 1729549800 | 0.5199 | 0.0099 | 1.94 | 0.51 | 0.524393 | 0.48 | 145843 |
| 1729290600 | 0.51 | 0.08 | 18.60 | 0.51 | 0.595 | 0.4657 | 834984 |
| 1729204200 | 0.43 | -0.011 | -2.49 | 0.4467 | 0.46 | 0.43 | 1083550 |
| 1729117800 | 0.441 | -0.0123 | -2.71 | 0.4499 | 0.4774 | 0.44 | 44440 |
| 1729031400 | 0.4533 | 0.0133 | 3.02 | 0.44 | 0.48 | 0.44 | 58102 |
| 1728945000 | 0.44 | 0.004 | 0.92 | 0.44 | 0.47 | 0.44 | 39064 |
| 1728685800 | 0.436 | -0.0095 | -2.13 | 0.445 | 0.449999 | 0.4277 | 36627 |
| 1728599400 | 0.4455 | -0.0145 | -3.15 | 0.4514 | 0.4514 | 0.445 | 23985 |
| 1728513000 | 0.46 | 0.0002 | 0.04 | 0.445 | 0.47 | 0.445 | 8902 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
