Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

cbdMD, Inc. Common Stock (NY:YCBD)

0.3069 -0.0231 (-7.00%)
Streaming Delayed Price Updated: 3:51 PM EDT, Apr 2, 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 (%)
Apr 01, 2025 0.2700 0.4200 0.2328 0.3330 14,161,032 +0.10(+44.78%)
Mar 31, 2025 0.2400 0.2400 0.2100 0.2300 150,742 -0.01(-4.17%)
Mar 28, 2025 0.2522 0.2590 0.2360 0.2400 191,494 -0.02(-7.69%)
Mar 27, 2025 0.2600 0.2670 0.2502 0.2600 234,318 +0.00(+0.85%)
Mar 26, 2025 0.2700 0.2800 0.2500 0.2578 85,533 -0.01(-3.08%)
Mar 25, 2025 0.2800 0.2831 0.2553 0.2660 96,998 -0.01(-3.03%)
Mar 24, 2025 0.2800 0.2801 0.2700 0.2743 82,040 +0.00(+1.22%)
Mar 21, 2025 0.2852 0.2898 0.2681 0.2710 88,116 -0.02(-5.57%)
Mar 20, 2025 0.2893 0.2898 0.2734 0.2870 50,965 -0.00(-1.03%)
Mar 19, 2025 0.2685 0.3040 0.2683 0.2900 407,542 +0.01(+4.69%)
Mar 18, 2025 0.2600 0.2786 0.2500 0.2770 404,761 +0.01(+4.57%)
Mar 17, 2025 0.2610 0.2698 0.2505 0.2649 283,870 -0.00(-1.82%)
Mar 14, 2025 0.2668 0.2798 0.2602 0.2698 208,226 +0.00(+1.85%)
Mar 13, 2025 0.3098 0.3098 0.2600 0.2649 458,151 -0.00(-1.16%)
Mar 12, 2025 0.2660 0.2969 0.2605 0.2680 551,174 +0.00(+0.75%)
Mar 11, 2025 0.3210 0.3295 0.2320 0.2660 1,177,068 -0.06(-18.88%)
Mar 10, 2025 0.3619 0.3619 0.3202 0.3279 253,343 -0.04(-10.34%)
Mar 07, 2025 0.3600 0.3700 0.3500 0.3657 97,519 +0.00(+0.83%)
Mar 06, 2025 0.3680 0.3700 0.3500 0.3627 281,765 -0.01(-1.44%)
Mar 05, 2025 0.3499 0.3987 0.3499 0.3680 593,649 +0.02(+5.14%)
Mar 04, 2025 0.3618 0.3799 0.3300 0.3500 513,332 -0.02(-6.17%)
Mar 03, 2025 0.3900 0.4090 0.3618 0.3730 269,595 -0.02(-6.23%)
Feb 28, 2025 0.4150 0.4190 0.3850 0.3978 261,485 -0.02(-3.98%)
Feb 27, 2025 0.4290 0.4290 0.4050 0.4143 177,311 -0.02(-5.17%)
Feb 26, 2025 0.4200 0.4553 0.4101 0.4369 693,714 +0.03(+8.68%)
Feb 25, 2025 0.4300 0.4579 0.3340 0.4020 1,872,709 -0.03(-6.51%)
Feb 24, 2025 0.4505 0.4505 0.4220 0.4300 397,737 -0.02(-4.44%)
Feb 21, 2025 0.4400 0.4587 0.4328 0.4500 188,436 +0.01(+1.47%)
Feb 20, 2025 0.4500 0.4679 0.4233 0.4435 516,912 +0.01(+3.14%)
Feb 19, 2025 0.4570 0.4700 0.4214 0.4300 612,832 -0.04(-7.73%)
Feb 18, 2025 0.4700 0.4951 0.4506 0.4660 921,551 -0.02(-3.72%)
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%)
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.