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

Cbdmd Inc (NY: YCBD )

0.6900 -0.0193 (-2.72%)
Streaming Delayed Price Updated: 11:27 AM EDT, May 23, 2024 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 (%)
Nov 29, 2019 140.85 149.40 139.50 146.25 3,053 +8.55(+6.21%)
Nov 27, 2019 139.05 141.75 134.55 137.70 2,135 +3.60(+2.68%)
Nov 26, 2019 140.40 144.00 128.25 134.10 5,477 -9.90(-6.88%)
Nov 25, 2019 148.50 150.75 142.65 144.00 2,088 -1.35(-0.93%)
Nov 22, 2019 153.00 154.03 144.00 145.35 1,902 -3.15(-2.12%)
Nov 21, 2019 144.00 155.25 144.00 148.50 2,453 +7.20(+5.10%)
Nov 20, 2019 146.70 150.30 141.30 141.30 3,760 -2.70(-1.87%)
Nov 19, 2019 157.95 158.40 142.65 144.00 2,010 -10.80(-6.98%)
Nov 18, 2019 138.60 159.75 137.70 154.80 3,008 +11.70(+8.18%)
Nov 15, 2019 153.90 155.25 141.75 143.10 2,440 -8.10(-5.36%)
Nov 14, 2019 167.40 168.75 142.65 151.20 6,858 -17.10(-10.16%)
Nov 13, 2019 172.35 172.80 164.25 168.30 4,684 -3.15(-1.84%)
Nov 12, 2019 168.75 180.90 168.75 171.45 1,088 +1.35(+0.79%)
Nov 11, 2019 179.10 179.10 168.75 170.10 2,534 -9.45(-5.26%)
Nov 08, 2019 180.00 180.00 174.15 179.55 1,704 -0.90(-0.50%)
Nov 07, 2019 180.00 182.25 173.25 180.45 4,442 +7.20(+4.16%)
Nov 06, 2019 171.00 179.78 171.00 173.25 2,001 +2.70(+1.58%)
Nov 05, 2019 177.30 177.75 162.45 170.55 920 -4.95(-2.82%)
Nov 04, 2019 168.30 176.40 168.30 175.50 1,734 +6.75(+4.00%)
Nov 01, 2019 155.70 171.00 154.79 168.75 1,171 +10.35(+6.53%)
Oct 31, 2019 162.90 167.40 153.00 158.40 1,603 -6.30(-3.83%)
Oct 30, 2019 166.50 167.85 159.75 164.70 2,115 +1.35(+0.83%)
Oct 29, 2019 181.35 181.35 163.35 163.35 2,089 -16.20(-9.02%)
Oct 28, 2019 174.60 181.35 171.45 179.55 1,738 +8.55(+5.00%)
Oct 25, 2019 176.85 179.59 169.20 171.00 1,028 -6.75(-3.80%)
Oct 24, 2019 183.60 183.60 168.30 177.75 2,841 -9.00(-4.82%)
Oct 23, 2019 180.00 187.65 178.20 186.75 1,974 +6.30(+3.49%)
Oct 22, 2019 175.50 180.45 168.75 180.45 2,075 +5.40(+3.08%)
Oct 21, 2019 170.10 179.10 170.10 175.05 1,630 +7.20(+4.29%)
Oct 18, 2019 169.20 173.38 162.45 167.85 1,173 -3.15(-1.84%)
Oct 17, 2019 177.75 179.06 166.50 171.00 2,020 -4.05(-2.31%)
Oct 16, 2019 164.25 175.50 157.96 175.05 2,006 +15.30(+9.58%)
Oct 15, 2019 151.65 162.00 150.30 159.75 1,478 +6.75(+4.41%)
Oct 14, 2019 155.25 165.15 148.95 153.00 1,245 -2.25(-1.45%)
Oct 11, 2019 144.90 159.30 144.00 155.25 2,937 +14.40(+10.22%)
Oct 10, 2019 155.25 162.90 138.60 140.85 5,396 -13.05(-8.48%)
Oct 09, 2019 161.10 163.80 152.10 153.90 1,980 -3.60(-2.29%)
Oct 08, 2019 166.50 167.85 156.44 157.50 2,052 -8.55(-5.15%)
Oct 07, 2019 162.90 166.50 160.20 166.05 1,471 +5.85(+3.65%)
Oct 04, 2019 159.75 160.43 155.25 160.20 2,604 +3.15(+2.01%)
Oct 03, 2019 158.85 161.21 153.45 157.05 2,687 -0.90(-0.57%)
Oct 02, 2019 157.50 165.60 149.41 157.95 3,985 +2.25(+1.45%)
Oct 01, 2019 180.00 180.00 153.00 155.70 4,845 -22.50(-12.63%)
Sep 30, 2019 172.80 180.00 172.80 178.20 2,352 +5.40(+3.12%)
Sep 27, 2019 179.55 182.25 164.70 172.80 5,366 -7.65(-4.24%)
Sep 26, 2019 180.45 184.50 168.75 180.45 5,736 -0.45(-0.25%)
Sep 25, 2019 186.30 191.25 180.45 180.90 2,469 -7.20(-3.83%)
Sep 24, 2019 197.10 202.50 185.62 188.10 1,624 -10.35(-5.22%)
Sep 23, 2019 208.35 208.35 191.25 198.45 2,757 -12.15(-5.77%)
Sep 20, 2019 213.30 227.25 207.45 210.60 7,840 -0.90(-0.43%)
Sep 19, 2019 228.60 228.60 200.25 211.50 3,446 -17.10(-7.48%)
Sep 18, 2019 220.95 233.55 185.40 228.60 5,437 +2.70(+1.20%)
Sep 17, 2019 207.90 228.82 207.90 225.90 4,678 +16.65(+7.96%)
Sep 16, 2019 196.20 209.25 196.20 209.25 2,078 +10.80(+5.44%)
Sep 13, 2019 200.25 203.85 197.10 198.45 1,684 -5.40(-2.65%)
Sep 12, 2019 208.80 209.25 194.40 203.85 2,401 -0.45(-0.22%)
Sep 11, 2019 184.50 215.03 184.50 204.30 5,365 +19.80(+10.73%)
Sep 10, 2019 188.10 193.50 180.00 184.50 3,144 -0.45(-0.24%)
Sep 09, 2019 182.25 186.75 179.10 184.95 2,640 +4.95(+2.75%)
Sep 06, 2019 180.00 182.70 176.85 180.00 1,668 +1.35(+0.76%)
Sep 05, 2019 181.80 184.19 176.40 178.65 1,127 -1.35(-0.75%)
Sep 04, 2019 180.00 184.95 177.75 180.00 1,588 +0.45(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.