Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

cbdMD, Inc. Common Stock (NY: YCBD )

0.4840 -0.0860 (-15.09%)
Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 0.5600 0.5620 0.4420 0.4840 1,576,911 -0.09(-15.09%)
Feb 13, 2025 0.5500 0.5756 0.5330 0.5700 2,998,217 -0.00(-0.18%)
Feb 12, 2025 0.5500 0.5800 0.5165 0.5710 774,970 +0.02(+4.05%)
Feb 11, 2025 0.5386 0.5800 0.5206 0.5488 526,996 -0.01(-1.29%)
Feb 10, 2025 0.5680 0.5680 0.5300 0.5560 675,402 +0.03(+4.91%)
Feb 07, 2025 0.5500 0.5700 0.5212 0.5300 309,022 -0.04(-6.33%)
Feb 06, 2025 0.5600 0.5766 0.5370 0.5658 919,719 -0.01(-2.04%)
Feb 05, 2025 0.6300 0.6850 0.5600 0.5776 3,567,425 +0.01(+0.87%)
Feb 04, 2025 0.5781 0.5990 0.5560 0.5726 785,536 -0.04(-6.10%)
Feb 03, 2025 0.5859 0.6146 0.5547 0.6098 523,615 +0.04(+6.61%)
Jan 31, 2025 0.5715 0.6190 0.5500 0.5720 1,330,459 -0.01(-2.39%)
Jan 30, 2025 0.6000 0.6860 0.5720 0.5860 2,392,734 +0.04(+6.55%)
Jan 29, 2025 0.5549 0.5918 0.5195 0.5500 1,080,741 -0.04(-7.05%)
Jan 28, 2025 0.5197 0.7455 0.5000 0.5917 16,917,368 +0.09(+17.17%)
Jan 27, 2025 0.5568 0.5699 0.4930 0.5050 566,700 -0.08(-14.41%)
Jan 24, 2025 0.6177 0.6300 0.5674 0.5900 1,018,201 -0.01(-1.67%)
Jan 23, 2025 0.5060 0.6190 0.4900 0.6000 3,207,624 +0.11(+21.56%)
Jan 22, 2025 0.5200 0.5250 0.4936 0.4936 356,395 -0.02(-4.34%)
Jan 21, 2025 0.5248 0.5300 0.4800 0.5160 890,622 +0.01(+2.71%)
Jan 17, 2025 0.5600 0.5622 0.4300 0.5024 1,519,316 -0.06(-10.38%)
Jan 16, 2025 0.4676 0.5880 0.4600 0.5606 4,893,604 +0.05(+10.72%)
Jan 15, 2025 0.5104 0.8173 0.4629 0.5063 30,261,192 -0.01(-2.24%)
Jan 14, 2025 0.5000 0.5297 0.4895 0.5179 731,551 +0.03(+6.24%)
Jan 13, 2025 0.5235 0.5299 0.4320 0.4875 826,482 -0.08(-13.41%)
Jan 10, 2025 0.4700 0.5850 0.4225 0.5630 3,052,060 +0.07(+13.28%)
Jan 08, 2025 0.5200 0.5400 0.4700 0.4970 1,465,203 -0.00(-0.20%)
Jan 07, 2025 0.5600 0.5600 0.4700 0.4980 2,098,612 -0.06(-10.59%)
Jan 06, 2025 0.5100 0.6500 0.4900 0.5570 4,754,238 -0.02(-3.55%)
Jan 03, 2025 0.4400 0.6200 0.4100 0.5775 10,522,104 +0.16(+39.49%)
Jan 02, 2025 0.3800 0.4400 0.3610 0.4140 1,687,883 +0.04(+10.40%)
Dec 31, 2024 0.3750 0 +0.00(+0.81%)
Dec 30, 2024 0.3726 0.3980 0.3501 0.3720 306,071 -0.01(-1.33%)
Dec 27, 2024 0.3600 0.3979 0.3390 0.3770 521,105 +0.02(+4.43%)
Dec 26, 2024 0.3542 0.3610 0.3420 0.3610 102,180 +0.01(+3.14%)
Dec 24, 2024 0.3500 0.3690 0.3500 0.3500 26,743 +0.01(+2.28%)
Dec 23, 2024 0.3600 0.3772 0.3400 0.3422 112,249 -0.02(-4.94%)
Dec 20, 2024 0.3439 0.3696 0.3200 0.3600 175,267 +0.00(+1.12%)
Dec 19, 2024 0.3621 0.3784 0.3400 0.3560 493,444 -0.04(-10.55%)
Dec 18, 2024 0.4000 0.4000 0.3600 0.3980 768,198 -0.04(-9.34%)
Dec 17, 2024 0.3800 0.5000 0.3660 0.4390 1,796,035 +0.10(+29.12%)
Dec 16, 2024 0.4000 0.5800 0.3111 0.3400 10,949,264 -0.05(-13.00%)
Dec 13, 2024 0.4100 0.4164 0.3904 0.3908 126,376 +0.00(+0.21%)
Dec 12, 2024 0.4000 0.4300 0.3801 0.3900 95,831 -0.01(-2.74%)
Dec 11, 2024 0.4152 0.4300 0.3984 0.4010 185,905 -0.03(-6.31%)
Dec 10, 2024 0.4500 0.4500 0.4106 0.4280 329,374 -0.03(-7.24%)
Dec 09, 2024 0.4700 0.4726 0.4409 0.4614 90,762 -0.01(-1.77%)
Dec 06, 2024 0.4990 0.5000 0.4600 0.4697 48,079 -0.01(-1.12%)
Dec 05, 2024 0.4749 0.5089 0.4720 0.4750 46,272 +0.00(+0.21%)
Dec 04, 2024 0.4867 0.4900 0.4710 0.4740 54,466 -0.02(-3.46%)
Dec 03, 2024 0.4965 0.4990 0.4700 0.4910 30,216 -0.01(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.