Indicators

Cbdmd Inc (NY: YCBD )

0.6640 -0.0216 (-3.15%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	67.50	67.84	62.55	66.15	22,671	-2.70(-3.92%)
May 28, 2020	69.30	72.00	67.50	68.85	16,092	+1.35(+2.00%)
May 27, 2020	67.95	76.50	63.45	67.50	29,364	-3.15(-4.46%)
May 26, 2020	72.90	73.80	67.50	70.65	40,746	-4.05(-5.42%)
May 22, 2020	75.15	75.60	70.20	74.70	47,317	-1.80(-2.35%)
May 21, 2020	71.10	77.85	68.40	76.50	69,721	+6.75(+9.68%)
May 20, 2020	68.85	72.00	60.30	69.75	83,485	-4.50(-6.06%)
May 19, 2020	94.50	98.55	72.00	74.25	365,256	-23.85(-24.31%)
May 18, 2020	63.00	87.75	55.35	98.10	850,608	+54.45(+124.74%)
May 15, 2020	39.60	45.00	38.25	43.65	25,686	+5.45(+14.27%)
May 14, 2020	38.25	38.35	36.32	38.20	5,109	+0.40(+1.06%)
May 13, 2020	40.29	40.29	36.90	37.80	11,556	-1.57(-3.98%)
May 12, 2020	40.95	41.73	37.85	39.37	13,816	-1.13(-2.80%)
May 11, 2020	42.30	43.49	40.50	40.50	7,763	-2.26(-5.28%)
May 08, 2020	42.93	43.20	41.48	42.76	10,808	+0.01(+0.02%)
May 07, 2020	44.10	44.10	41.85	42.75	5,498	+0.79(+1.89%)
May 06, 2020	42.30	42.75	41.85	41.96	3,861	+0.33(+0.80%)
May 05, 2020	42.67	43.20	41.40	41.62	8,649	-1.20(-2.80%)
May 04, 2020	43.20	44.10	41.62	42.82	8,602	+0.26(+0.61%)

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.