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

cbdMD, Inc. Common Stock (NY:YCBD)

0.1280 -0.0546 (-29.90%)
Official Closing Price Updated: 8:00 PM EDT, May 6, 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 (%)
May 06, 2025 0.1461 0.1464 0.1166 0.1280 3,941,339 -0.05(-29.90%)
May 05, 2025 0.1810 0.1917 0.1801 0.1826 357,175 -0.01(-2.77%)
May 02, 2025 0.2070 0.2070 0.1700 0.1878 700,084 -0.02(-8.08%)
May 01, 2025 0.2250 0.2250 0.1898 0.2043 947,214 -0.01(-6.07%)
Apr 30, 2025 0.2459 0.2469 0.2081 0.2175 947,351 -0.03(-11.91%)
Apr 29, 2025 0.2510 0.2510 0.2350 0.2469 405,272 +0.00(+0.78%)
Apr 28, 2025 0.2510 0.2614 0.2320 0.2450 172,880 -0.02(-6.81%)
Apr 25, 2025 0.2500 0.2649 0.2450 0.2629 76,275 +0.01(+3.10%)
Apr 24, 2025 0.2499 0.2550 0.2403 0.2550 157,305 +0.02(+6.29%)
Apr 23, 2025 0.2376 0.2489 0.2300 0.2399 339,140 +0.00(+0.59%)
Apr 22, 2025 0.2300 0.2510 0.2300 0.2385 269,522 +0.01(+4.19%)
Apr 21, 2025 0.2226 0.2401 0.2200 0.2289 100,205 -0.00(-0.48%)
Apr 17, 2025 0.2100 0.2300 0.2100 0.2300 92,079 +0.01(+6.68%)
Apr 16, 2025 0.2300 0.2340 0.2050 0.2156 301,926 -0.01(-3.75%)
Apr 15, 2025 0.2349 0.2490 0.2204 0.2240 130,172 -0.02(-6.67%)
Apr 14, 2025 0.2227 0.2400 0.2075 0.2400 169,942 +0.02(+9.64%)
Apr 11, 2025 0.2000 0.2300 0.1811 0.2189 890,930 -0.06(-21.26%)
Apr 10, 2025 0.2688 0.2800 0.2530 0.2780 634,996 -0.00(-0.32%)
Apr 09, 2025 0.2454 0.2789 0.2360 0.2789 536,940 +0.03(+10.24%)
Apr 08, 2025 0.2261 0.2779 0.2215 0.2530 1,907,850 +0.02(+10.00%)
Apr 07, 2025 0.2429 0.2452 0.2000 0.2300 1,219,803 -0.00(-1.41%)
Apr 04, 2025 0.2400 0.2496 0.2201 0.2333 638,739 -0.03(-10.06%)
Apr 03, 2025 0.2821 0.2900 0.2333 0.2594 890,699 -0.04(-14.47%)
Apr 02, 2025 0.3200 0.3300 0.2800 0.3033 1,429,345 -0.03(-8.92%)
Apr 01, 2025 0.2700 0.4200 0.2328 0.3330 14,161,032 +0.10(+44.78%)
Mar 31, 2025 0.2400 0.2400 0.2100 0.2300 150,742 -0.01(-4.17%)
Mar 28, 2025 0.2522 0.2590 0.2360 0.2400 191,494 -0.02(-7.69%)
Mar 27, 2025 0.2600 0.2670 0.2502 0.2600 234,318 +0.00(+0.85%)
Mar 26, 2025 0.2700 0.2800 0.2500 0.2578 85,533 -0.01(-3.08%)
Mar 25, 2025 0.2800 0.2831 0.2553 0.2660 96,998 -0.01(-3.03%)
Mar 24, 2025 0.2800 0.2801 0.2700 0.2743 82,040 +0.00(+1.22%)
Mar 21, 2025 0.2852 0.2898 0.2681 0.2710 88,116 -0.02(-5.57%)
Mar 20, 2025 0.2893 0.2898 0.2734 0.2870 50,965 -0.00(-1.03%)
Mar 19, 2025 0.2685 0.3040 0.2683 0.2900 407,542 +0.01(+4.69%)
Mar 18, 2025 0.2600 0.2786 0.2500 0.2770 404,761 +0.01(+4.57%)
Mar 17, 2025 0.2610 0.2698 0.2505 0.2649 283,870 -0.00(-1.82%)
Mar 14, 2025 0.2668 0.2798 0.2602 0.2698 208,226 +0.00(+1.85%)
Mar 13, 2025 0.3098 0.3098 0.2600 0.2649 458,151 -0.00(-1.16%)
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%)
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 Of Service.