Home

cbdMD, Inc. Common Stock (YCBD)

0.9900
+0.00 (0.00%)
NYSE · Last Trade: Jun 1st, 4:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For cbdMD, Inc. Common Stock (YCBD)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/20251.011.100.930.99314,0960.99
5/29/20251.011.010.960.9987,2850.99
5/28/20250.961.000.940.9777,4960.97
5/27/20250.901.010.890.96207,9580.96
5/23/20250.920.930.890.9239,1230.92
5/22/20250.920.950.900.9322,6210.93
5/21/20250.950.980.890.91150,1060.91
5/20/20250.940.980.930.9420,1110.94
5/19/20250.921.010.910.9672,3510.96
5/16/20250.971.000.920.9553,0900.95
5/15/20250.981.030.920.9997,5770.99
5/14/20251.041.110.890.98422,0000.98
5/13/20250.931.090.841.01472,4411.01
5/12/20250.890.950.820.95172,0690.95
5/09/20250.830.940.800.94197,0370.94
5/08/20250.880.920.760.86214,7620.86
5/07/20250.931.050.820.91552,7460.91
5/06/20250.150.150.120.133,941,3391.02
5/05/20250.180.190.180.18357,1751.46
5/02/20250.210.210.170.19700,0841.50
5/01/20250.230.230.190.20947,2141.63
4/30/20250.250.250.210.22947,3511.74
4/29/20250.250.250.230.25405,2721.98
4/28/20250.250.260.230.24172,8801.96
4/25/20250.250.260.240.2676,2752.10
4/24/20250.250.260.240.26157,3052.04
4/23/20250.240.250.230.24339,1401.92
4/22/20250.230.250.230.24269,5221.91
4/21/20250.220.240.220.23100,2051.83
4/17/20250.210.230.210.2392,0791.84
4/16/20250.230.230.200.22301,9261.72
4/15/20250.230.250.220.22130,1721.79
4/14/20250.220.240.210.24169,9421.92
4/11/20250.200.230.180.22890,9301.75
4/10/20250.270.280.250.28634,9962.22
4/09/20250.250.280.240.28536,9402.23
4/08/20250.230.280.220.251,907,8502.02
4/07/20250.240.250.200.231,219,8031.84
4/04/20250.240.250.220.23638,7391.87
4/03/20250.280.290.230.26890,6992.08
4/02/20250.320.330.280.301,429,3452.43
4/01/20250.270.420.230.3314,161,0322.66
3/31/20250.240.240.210.23150,7421.84
3/28/20250.250.260.240.24191,4941.92
3/27/20250.260.270.250.26234,3182.08
3/26/20250.270.280.250.2685,5332.06
3/25/20250.280.280.260.2796,9982.13
3/24/20250.280.280.270.2782,0402.19
3/21/20250.290.290.270.2788,1162.17
3/20/20250.290.290.270.2950,9652.30
3/19/20250.270.300.270.29407,5422.32
3/18/20250.260.280.250.28404,7612.22
3/17/20250.260.270.250.26283,8702.12
3/14/20250.270.280.260.27208,2262.16
3/13/20250.310.310.260.26458,1512.12
3/12/20250.270.300.260.27551,1742.14
3/11/20250.320.330.230.271,177,0682.13
3/10/20250.360.360.320.33253,3432.62
3/07/20250.360.370.350.3797,5192.93
3/06/20250.370.370.350.36281,7652.90
3/05/20250.350.400.350.37593,6492.94
3/04/20250.360.380.330.35513,3322.80
3/03/20250.390.410.360.37269,5952.98