home / stock / ycbd / ycbd quote
$3.75 Last:
-4.82% Change Percent:
$3.9 Open:
$3.75 Previous Close:
$4 High:
$3.54 Low:
1,277,695 Volume:
01/19/2021 04:57:38 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Stock Date | Open Price | Close Price | High | Low | Volume |
---|---|---|---|---|---|
2021-01-19 | 3.9 | 3.75 | 4 | 3.54 | 1,277,695 |
2021-01-18 | 4.2 | 3.94 | 4.35 | 3.85 | 1,746,551 |
2021-01-15 | 4.2 | 3.94 | 4.35 | 3.85 | 1,732,330 |
2021-01-14 | 3.55 | 3.94 | 4.06 | 3.54 | 2,371,031 |
2021-01-13 | 3.45 | 3.56 | 3.66 | 3.36 | 1,482,633 |
2021-01-12 | 3.49 | 3.4 | 3.6 | 3.34 | 856,856 |
2021-01-11 | 3.21 | 3.36 | 3.74 | 3.18 | 1,863,239 |
2021-01-08 | 2.99 | 3.24 | 3.24 | 2.89 | 1,864,823 |
2021-01-07 | 2.97 | 2.9 | 3.02 | 2.85 | 1,419,225 |
2021-01-06 | 2.88 | 2.77 | 2.94 | 2.73 | 1,407,765 |
2021-01-05 | 2.74 | 2.68 | 2.7529 | 2.63 | 580,540 |
2021-01-04 | 2.96 | 2.69 | 3.04 | 2.5 | 1,769,990 |
2021-01-01 | 3 | 2.95 | 3.03 | 2.87 | 405,267 |
2020-12-31 | 3 | 2.95 | 3.03 | 2.87 | 405,057 |
2020-12-30 | 2.92 | 2.94 | 3.07 | 2.92 | 510,296 |
2020-12-29 | 3 | 2.97 | 3.08 | 2.85 | 906,449 |
2020-12-28 | 3.19 | 3.01 | 3.29 | 2.92 | 1,121,809 |
2020-12-25 | 3.39 | 3.12 | 3.41 | 3.04 | 990,399 |
2020-12-24 | 3.39 | 3.12 | 3.41 | 3.04 | 990,399 |
2020-12-23 | 2.6 | 3.36 | 3.49 | 2.58 | 7,812,342 |
cbdMD Inc. Company Name:
YCBD Stock Symbol:
NYSE Market:
News, Short Squeeze, Breakout and More Instantly...
Marijuana Stocks Aren’t The Only Thing Exciting Vice Investors Right Now Those who’ve traded penny stocks really get to have an early look at emerging industries. I know you may disagree but let me explain my case. First, two of the hottest areas in the stock market to...
Over the next five years, the global CBD gummies market could be worth up to $6.94 billion, according to Grand View Research. Helping to drive a good deal of that growth, they note, is the growing trend of cannabis legalization around the world. In the U.S. for example, a Biden Administrati...
New Beauty & Skincare Line Features 15 Luxury Products, Available Exclusively Online at www.cbdmd.com/cbdmd-botanicals cbdMD, Inc. (NYSE American: YCBD, YCBDpA) (the “Company”) , one of the world’s leading, and most h...