YCBD Quote, Trading Chart, cbdMD Inc.

home / stock / ycbd / ycbd quote

Stock Information
Company Name: cbdMD Inc.
Stock Symbol: YCBD
Market: NYSE
Menu
YCBD YCBD Quote YCBD Short YCBD News YCBD Articles YCBD Message Board
Get YCBD Alerts

News, Short Squeeze, Breakout and More Instantly...
YCBD Quote
Last:$0.7063
Change Percent:-3.52%
Open:$0.735
Previous Close:$0.7063
High:$0.74
Low:$0.6805
Volume:101,065
Last Trade Date Time:05/15/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
YCBD Chart
Last Twenty Trading Days
Date:2024-05-15
Open:$0.735
Close:$0.7063
High:$0.74
Low:$0.6805
Volume:101,065
Date:2024-05-14
Open:$0.68
Close:$0.71
High:$0.7475
Low:$0.68
Volume:114,237
Date:2024-05-13
Open:$0.6816
Close:$0.685
High:$0.715
Low:$0.67
Volume:144,225
Date:2024-05-10
Open:$0.7599
Close:$0.6759
High:$0.76
Low:$0.65
Volume:174,694
Date:2024-05-09
Open:$0.761
Close:$0.741
High:$0.77
Low:$0.7025
Volume:292,168
Date:2024-05-08
Open:$0.78
Close:$0.77
High:$0.79
Low:$0.7344
Volume:124,618
Date:2024-05-07
Open:$0.85
Close:$0.803
High:$0.864819
Low:$0.76
Volume:175,054
Date:2024-05-06
Open:$0.87
Close:$0.85
High:$0.909
Low:$0.85
Volume:93,220
Date:2024-05-03
Open:$0.9
Close:$0.862
High:$0.93
Low:$0.826
Volume:458,498
Date:2024-05-02
Open:$0.9101
Close:$0.88
High:$0.975
Low:$0.87
Volume:290,617
Date:2024-05-01
Open:$1
Close:$0.9301
High:$1.04
Low:$0.867
Volume:1,022,034
Date:2024-04-30
Open:$0.8343
Close:$1.1
High:$1.2499
Low:$0.8343
Volume:2,016,571
Date:2024-04-29
Open:$0.9
Close:$0.897
High:$0.9001
Low:$0.8331
Volume:47,645
Date:2024-04-26
Open:$0.9472
Close:$0.8711
High:$0.95
Low:$0.8628
Volume:59,960
Date:2024-04-25
Open:$0.9207
Close:$0.9
High:$0.9799
Low:$0.85
Volume:34,257
Date:2024-04-24
Open:$0.9059
Close:$0.9
High:$0.95
Low:$0.87
Volume:28,602
Date:2024-04-23
Open:$0.975
Close:$0.9101
High:$1
Low:$0.801
Volume:97,486
Date:2024-04-22
Open:$1.02
Close:$0.975
High:$1.02
Low:$0.9412
Volume:45,800
Date:2024-04-19
Open:$1
Close:$1
High:$1.1
Low:$0.93
Volume:132,145
Date:2024-04-18
Open:$0.93
Close:$0.9992
High:$1.04
Low:$0.87496
Volume:71,185