cbdMD More Historical Data - YCBD-A | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
AMEX
cbdMD Inc (YCBD-A)
cbdMD Inc (YCBD-A) Historical

YCBD-A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Aug 15 2024	0.42	0.01	2.44%	0.41	0.44	0.402	42,703
Aug 14 2024	0.41	0.00	0.00%	0.42	0.42	0.41	61
Aug 13 2024	0.41	-0.01	-2.38%	0.3622	0.41	0.3351	2,469
Aug 12 2024	0.42	0.00	0.00%	0.42	0.42	0.3902	1,257
Aug 09 2024	0.42	0.03	7.69%	0.41	0.42	0.33	10,571
Aug 08 2024	0.39	-0.04	-9.30%	0.40	0.43	0.33	5,506
Aug 07 2024	0.43	-0.018	-4.02%	0.44	0.44	0.41	1,506
Aug 06 2024	0.448	0.0281	6.69%	0.45	0.45	0.448	337
Aug 05 2024	0.4199	-0.0101	-2.35%	0.3999	0.42	0.3719	779
Aug 02 2024	0.43	0.00	0.00%	0.43	0.43	0.43	59
Aug 01 2024	0.43	0.025	6.17%	0.40	0.43	0.40	1,649
Jul 31 2024	0.405	-0.034	-7.74%	0.4379	0.4379	0.35	14,411
Jul 30 2024	0.439	0.009	2.09%	0.44	0.44	0.36	2,132
Jul 29 2024	0.43	-0.02	-4.44%	0.3701	0.44	0.37	3,430
Jul 26 2024	0.45	0.00	0.00%	0.4435	0.45	0.4435	20
Jul 25 2024	0.45	-0.01	-2.17%	0.4408	0.45	0.41	5,899
Jul 24 2024	0.46	0.00	0.00%	0.38	0.46	0.38	103
Jul 23 2024	0.46	0.00	0.00%	0.46	0.46	0.46	11
Jul 22 2024	0.46	-0.0275	-5.64%	0.4799	0.4799	0.3977	4,601
Jul 19 2024	0.4875	0.0275	5.98%	0.3977	0.4875	0.3977	591
Jul 18 2024	0.46	-0.0375	-7.54%	0.4152	0.479	0.31	12,506
Jul 17 2024	0.4975	0.0005	0.10%	0.489	0.4975	0.4118	537
Jul 16 2024	0.497	0.0399	8.73%	0.4003	0.497	0.4003	1,016
Jul 15 2024	0.4571	-0.0729	-13.75%	0.4001	0.4801	0.4001	11,456
Jul 12 2024	0.53	-0.02	-3.64%	0.4902	0.54	0.4448	8,913
Jul 11 2024	0.55	0.02	3.77%	0.53	0.55	0.49	9,031
Jul 10 2024	0.53	-0.02	-3.64%	0.49	0.53	0.49	549
Jul 09 2024	0.55	0.00	0.00%	0.55	0.55	0.49	2,748
Jul 08 2024	0.55	0.00	0.00%	0.55	0.55	0.52	4,217
Jul 05 2024	0.55	0.00	0.00%	0.546	0.55	0.51	5,976
Jul 03 2024	0.55	0.01	1.85%	0.52	0.56	0.5179	2,328
Jul 02 2024	0.54	-0.05	-8.47%	0.57	0.57	0.54	1,747
Jul 01 2024	0.59	-0.02	-3.28%	0.60	0.60	0.5118	2,150
Jun 28 2024	0.61	0.00	0.00%	0.61	0.61	0.61	0
Jun 27 2024	0.61	0.00	0.00%	0.61	0.61	0.61	8
Jun 26 2024	0.61	-0.01	-1.61%	0.61	0.61	0.61	205
Jun 25 2024	0.62	-0.01	-1.59%	0.645	0.645	0.61	262
Jun 24 2024	0.63	0.00	0.00%	0.62	0.63	0.62	4
Jun 21 2024	0.63	0.024	3.96%	0.51	0.63	0.51	865
Jun 20 2024	0.606	0.0259	4.46%	0.58	0.62	0.553	16,513
Jun 18 2024	0.5801	-0.007799	-1.33%	0.5825	0.64	0.50	7,819
Jun 17 2024	0.587899	-0.000101	-0.02%	0.61	0.61	0.56	1,200
Jun 14 2024	0.588	-0.031	-5.01%	0.62	0.62	0.46	31,991
Jun 13 2024	0.619	-0.0108	-1.71%	0.5198	0.619	0.5198	444
Jun 12 2024	0.6298	0.0398	6.75%	0.59	0.6298	0.5711	17,652
Jun 11 2024	0.59	-0.0898	-13.21%	0.6798	0.6798	0.5551	22,236
Jun 10 2024	0.6798	0.0098	1.46%	0.631	0.70	0.61	3,072
Jun 07 2024	0.67	0.00	0.00%	0.67	0.68	0.65	7,563
Jun 06 2024	0.67	0.00	0.00%	0.67	0.67	0.67	6
Jun 05 2024	0.67	0.00	0.00%	0.67	0.67	0.67	0
Jun 04 2024	0.67	0.00	0.00%	0.67	0.67	0.67	7
Jun 03 2024	0.67	-0.009	-1.33%	0.678	0.678	0.605	4,353
May 31 2024	0.679	0.009	1.34%	0.60	0.68	0.60	3,640
May 30 2024	0.67	-0.01	-1.47%	0.66	0.6789	0.66	2,625
May 29 2024	0.68	-0.01	-1.45%	0.60	0.688	0.60	1,190
May 28 2024	0.69	-0.01	-1.43%	0.70	0.70	0.69	257
May 24 2024	0.70	0.02	2.94%	0.65	0.70	0.65	1,181
May 23 2024	0.68	0.011	1.64%	0.66	0.69	0.6109	6,598
May 22 2024	0.669	-0.011	-1.62%	0.57	0.67	0.57	6,639
May 21 2024	0.68	-0.01	-1.45%	0.69	0.69	0.68	4,138
May 20 2024	0.69	-0.009	-1.29%	0.70	0.70	0.65	1,053

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions