cbdMD Inc (YCBD) Historical Stock Data

0.46 ↑0.00 (0.13%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, YCBD is up 0.32% a day on average. There have been 18 days where cbdMD Inc closed green and 12 days where YCBD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.46	0.46	↓$0.00 (-0.39%)	0.46	0.48	45K
2024-11-21	0.45	0.46	↑$0.01 (2.81%)	0.44	0.48	67.53K
2024-11-20	0.45	0.45	↑$0.00 (0.71%)	0.43	0.47	67.27K
2024-11-19	0.48	0.45	↓$0.03 (-6.79%)	0.45	0.49	53.84K
2024-11-18	0.50	0.48	↓$0.02 (-4.80%)	0.46	0.50	57.96K
2024-11-15	0.50	0.49	↓$0.01 (-2.00%)	0.47	0.52	67K
2024-11-14	0.45	0.51	↑$0.06 (12.97%)	0.45	0.51	171.99K
2024-11-13	0.45	0.45	↑$0.00 (0.22%)	0.44	0.50	257.15K
2024-11-12	0.47	0.50	↑$0.03 (5.96%)	0.43	0.52	1.06M
2024-11-11	0.43	0.47	↑$0.05 (10.59%)	0.42	0.47	109.48K
2024-11-08	0.46	0.44	↓$0.02 (-4.35%)	0.42	0.46	95.62K
2024-11-07	0.46	0.46	↑$0.00 (0.88%)	0.44	0.47	70.55K
2024-11-06	0.46	0.45	↓$0.01 (-3.24%)	0.44	0.46	72.26K
2024-11-05	0.45	0.45	↑$0.00 (0.92%)	0.44	0.45	56.70K
2024-11-04	0.46	0.46	↑$0.00 (0.00%)	0.45	0.48	41.70K
2024-11-01	0.50	0.46	↓$0.04 (-7.27%)	0.44	0.50	264.98K
2024-10-31	0.50	0.51	↑$0.01 (2.00%)	0.46	0.55	682.10K
2024-10-30	0.54	0.50	↓$0.04 (-7.39%)	0.50	0.54	45.01K
2024-10-29	0.53	0.54	↑$0.01 (1.69%)	0.53	0.57	73.81K
2024-10-28	0.56	0.54	↓$0.02 (-2.72%)	0.52	0.56	29.84K
2024-10-25	0.56	0.56	↑$0.00 (0.00%)	0.51	0.57	51.48K
2024-10-24	0.53	0.54	↑$0.01 (2.31%)	0.49	0.57	192.03K
2024-10-23	0.49	0.53	↑$0.04 (7.24%)	0.48	0.56	85.58K
2024-10-22	0.48	0.51	↑$0.03 (5.63%)	0.48	0.53	232.21K
2024-10-21	0.51	0.52	↑$0.01 (1.94%)	0.48	0.52	145.05K
2024-10-18	0.51	0.51	↑$0.00 (0.00%)	0.47	0.60	833.02K
2024-10-17	0.45	0.43	↓$0.02 (-3.74%)	0.43	0.46	1.10M
2024-10-16	0.45	0.44	↓$0.01 (-1.98%)	0.44	0.47	44.44K
2024-10-15	0.46	0.45	↓$0.01 (-1.46%)	0.44	0.48	57.10K
2024-10-14	0.44	0.44	↑$0.00 (0.00%)	0.44	0.47	39.05K