NYSE:YCBD
cbdMD, Inc. Stock Price (Quote)
$0.80
-0.0470 (-5.53%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 YCBD stock ended at $0.80. This is 5.53% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 13.79% from a day low at $0.760 to a day high of $0.86. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $0.85 | $0.86 | $0.760 | $0.80 | 158 204 |
| May 06, 2024 | $0.87 | $0.91 | $0.85 | $0.85 | 92 068 |
| May 03, 2024 | $0.90 | $0.93 | $0.83 | $0.86 | 456 682 |
| May 02, 2024 | $0.91 | $0.98 | $0.87 | $0.88 | 272 417 |
| May 01, 2024 | $1.00 | $1.04 | $0.87 | $0.93 | 1 008 898 |
| Apr 30, 2024 | $0.83 | $1.25 | $0.83 | $1.10 | 1 494 982 |
| Apr 29, 2024 | $0.90 | $0.90 | $0.83 | $0.90 | 46 890 |
| Apr 26, 2024 | $0.95 | $0.95 | $0.86 | $0.87 | 59 636 |
| Apr 25, 2024 | $0.92 | $0.98 | $0.85 | $0.90 | 34 013 |
| Apr 24, 2024 | $0.91 | $0.95 | $0.87 | $0.90 | 28 569 |
| Apr 23, 2024 | $0.98 | $1.00 | $0.80 | $0.91 | 97 142 |
| Apr 22, 2024 | $1.02 | $1.02 | $0.94 | $0.98 | 45 000 |
| Apr 19, 2024 | $1.00 | $1.05 | $0.93 | $1.00 | 132 041 |
| Apr 18, 2024 | $0.93 | $1.04 | $0.87 | $1.00 | 69 576 |
| Apr 17, 2024 | $0.90 | $0.95 | $0.86 | $0.92 | 57 689 |
| Apr 16, 2024 | $0.95 | $0.95 | $0.88 | $0.91 | 37 923 |
| Apr 15, 2024 | $0.91 | $0.97 | $0.89 | $0.95 | 129 527 |
| Apr 12, 2024 | $1.06 | $1.06 | $0.86 | $0.92 | 67 743 |
| Apr 11, 2024 | $1.00 | $1.05 | $0.96 | $1.02 | 44 045 |
| Apr 10, 2024 | $0.95 | $1.14 | $0.94 | $1.00 | 181 915 |
| Apr 09, 2024 | $1.00 | $1.03 | $0.93 | $0.98 | 90 033 |
| Apr 08, 2024 | $0.88 | $1.09 | $0.88 | $1.01 | 376 216 |
| Apr 05, 2024 | $0.93 | $0.96 | $0.88 | $0.90 | 45 012 |
| Apr 04, 2024 | $0.91 | $1.05 | $0.86 | $0.96 | 477 465 |
| Apr 03, 2024 | $0.83 | $0.93 | $0.720 | $0.90 | 511 217 |
