YCBD

cbdMD Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
cbdMD Inc YCBD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.01 0.32% 3.17 16:23:19
Open Price Low Price High Price Close Price Prev Close
3.16 3.12 3.245 3.17 3.16
more quote information »

YCBD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.303.473.07013.26156,346-0.13-3.94%
1 Month2.943.472.903.10222,8070.237.82%
3 Months3.644.222.503.41314,837-0.47-12.91%
6 Months2.716.832.503.95825,5850.4616.97%
1 Year1.516.831.303.19883,2491.66109.93%
3 Years6.317.240.5022.60787,142-3.14-49.76%
5 Years6.317.240.5022.60787,142-3.14-49.76%

YCBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 3.17 0.01 0.32% 3.16 3.245 3.12 126,852
Jun 16 2021 3.16 0.02 0.64% 3.13 3.18 3.0701 171,708
Jun 15 2021 3.14 -0.06 -1.88% 3.25 3.251 3.08 93,635
Jun 14 2021 3.20 -0.20 -5.88% 3.40 3.45 3.19 165,397
Jun 11 2021 3.40 0.10 3.03% 3.29 3.47 3.2448 238,265
Jun 10 2021 3.30 -0.01 -0.3% 3.30 3.30 3.16 112,725
Jun 09 2021 3.31 0.09 2.8% 3.22 3.34 3.22 138,130
Jun 08 2021 3.22 -0.02 -0.62% 3.28 3.28 3.15 177,383
Jun 07 2021 3.24 0.20 6.58% 3.09 3.24 3.04 182,483
Jun 04 2021 3.04 -0.05 -1.62% 3.11 3.15 2.9901 132,335
Jun 03 2021 3.09 -0.13 -4.04% 3.07 3.24 3.0501 290,328
Jun 02 2021 3.22 0.29 9.9% 2.94 3.23 2.91 293,375
Jun 01 2021 2.93 -0.10 -3.3% 3.02 3.09 2.91 329,686
May 28 2021 3.03 -0.02 -0.66% 3.02 3.12 3.01 230,667
May 27 2021 3.05 0.13 4.45% 2.93 3.06 2.92 327,002
May 26 2021 2.92 -0.04 -1.35% 2.95 3.08 2.90 338,273
May 25 2021 2.96 -0.14 -4.52% 3.10 3.1494 2.96 266,062
May 24 2021 3.10 0.04 1.31% 3.06 3.18 3.02 419,419
May 21 2021 3.06 0.04 1.32% 3.06 3.14 3.01 207,121
May 20 2021 3.02 0.08 2.72% 2.94 3.02 2.90 119,343
May 19 2021 2.94 -0.11 -3.61% 2.93 2.97 2.87 283,404
May 18 2021 3.05 0.21 7.39% 2.86 3.11 2.84 286,519
See More Historical Prices »


Your Recent History
AMEX
YCBD
cbdMD
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.