YCBD

cbdMD Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
cbdMD Inc YCBD AMEX Common Stock
  Price Change Change Percent Stock Price Last Traded
0.2019 5.12% 4.1419 10:14:02
Open Price Low Price High Price Close Price Prev Close
4.20 4.1201 4.35 3.94
more quote information »

YCBD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.994.352.893.491,728,4331.1538.53%
1 Month2.674.352.503.201,663,8891.4755.13%
3 Months2.294.352.002.941,029,4501.8580.87%
6 Months2.744.351.762.85932,2541.4051.16%
1 Year1.104.350.5022.011,195,8933.04276.54%
3 Years6.317.240.5022.26814,040-2.17-34.36%
5 Years6.317.240.5022.26814,040-2.17-34.36%

YCBD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2021 3.94 0.33 9.14% 3.55 4.06 3.54 2,360,244
Jan 13 2021 3.61 0.21 6.18% 3.45 3.66 3.36 1,576,315
Jan 12 2021 3.40 0.04 1.19% 3.49 3.60 3.34 856,858
Jan 11 2021 3.36 0.12 3.7% 3.21 3.74 3.18 1,858,977
Jan 08 2021 3.24 0.34 11.72% 2.99 3.24 2.89 1,859,102
Jan 07 2021 2.90 0.13 4.69% 2.97 3.02 2.85 1,415,163
Jan 06 2021 2.77 0.09 3.36% 2.88 2.94 2.73 1,380,060
Jan 05 2021 2.68 -0.01 -0.37% 2.74 2.7529 2.63 570,882
Jan 04 2021 2.69 -0.26 -8.81% 2.96 3.04 2.50 1,767,454
Dec 31 2020 2.95 0.01 0.34% 3.00 3.03 2.87 405,134
Dec 30 2020 2.94 -0.03 -1.01% 2.92 3.07 2.92 503,804
Dec 29 2020 2.97 -0.04 -1.33% 3.00 3.08 2.85 906,562
Dec 28 2020 3.01 -0.11 -3.53% 3.19 3.29 2.92 1,124,003
Dec 24 2020 3.12 -0.24 -7.14% 3.39 3.41 3.04 990,399
Dec 23 2020 3.36 0.48 16.67% 2.60 3.49 2.58 7,818,369
Dec 22 2020 2.88 -0.04 -1.37% 2.91 3.03 2.76 2,330,426
Dec 21 2020 2.92 0.30 11.45% 2.56 3.00 2.55 1,581,926
Dec 18 2020 2.62 0.02 0.77% 2.67 2.70 2.58 449,108
Dec 17 2020 2.60 -0.13 -4.76% 2.71 2.73 2.56 671,362
Dec 16 2020 2.73 -0.01 -0.36% 2.75 2.77 2.65 336,951
Dec 15 2020 2.74 0.11 4.18% 2.61 2.74 2.58 554,358
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.