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

cbdMD, Inc. Common Stock (NY: YCBD )

0.2680 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 12, 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 (%)
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%)
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%)
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.