cbdMD Inc (YCBD) Historical Stock Data

0.36 ↓0.01 (-2.70%)

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

Historical Data

In the past 30 trading days, YCBD is down -0.17% a day on average. There have been 12 days where cbdMD Inc closed green and 18 days where YCBD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.34	0.36	↑$0.02 (4.68%)	0.32	0.37	171.98K
2024-12-19	0.36	0.37	↑$0.01 (2.18%)	0.34	0.38	504.17K
2024-12-18	0.40	0.40	↓$0.00 (-0.50%)	0.36	0.40	777.25K
2024-12-17	0.38	0.44	↑$0.06 (15.50%)	0.37	0.50	1.76M
2024-12-16	0.40	0.34	↓$0.06 (-15.00%)	0.31	0.58	10.91M
2024-12-13	0.41	0.39	↓$0.02 (-4.45%)	0.39	0.42	125.65K
2024-12-12	0.40	0.39	↓$0.01 (-2.62%)	0.38	0.43	93.33K
2024-12-11	0.42	0.40	↓$0.01 (-3.42%)	0.40	0.43	185.88K
2024-12-10	0.45	0.43	↓$0.02 (-4.89%)	0.41	0.45	329.17K
2024-12-09	0.47	0.46	↓$0.01 (-2.37%)	0.44	0.47	90.77K
2024-12-06	0.50	0.47	↓$0.03 (-5.87%)	0.46	0.50	48.05K
2024-12-05	0.47	0.48	↑$0.00 (0.02%)	0.47	0.50	46.27K
2024-12-04	0.49	0.47	↓$0.01 (-2.61%)	0.47	0.49	54.42K
2024-12-03	0.50	0.49	↓$0.01 (-1.11%)	0.47	0.50	30.22K
2024-12-02	0.51	0.50	↓$0.01 (-1.77%)	0.49	0.51	34.54K
2024-11-29	0.49	0.49	↑$0.00 (0.96%)	0.48	0.51	59.90K
2024-11-27	0.51	0.49	↓$0.02 (-3.96%)	0.47	0.51	128.99K
2024-11-26	0.48	0.51	↑$0.03 (5.83%)	0.45	0.52	235.19K
2024-11-25	0.47	0.47	↓$0.00 (-0.55%)	0.45	0.49	51.74K
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