UK Markets closed

cbdMD, Inc. (YCBD)

NYSE American - NYSE American Delayed price. Currency in USD
Add to watchlist
2.0200-0.0700 (-3.35%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 20212.28002.45002.28002.40002.400019,920,000
02 Sept 20212.38002.38002.27002.28002.280010,550,000
01 Sept 20212.15002.40002.12502.35002.350023,930,000
31 Aug 20212.06002.21602.05002.15002.150018,130,000
30 Aug 20212.12002.21402.07002.17002.17009,300,000
27 Aug 20212.19002.25002.10002.11002.110014,670,000
26 Aug 20212.10002.18002.09002.16002.160016,240,000
25 Aug 20212.03002.15002.01002.09002.090025,080,000
24 Aug 20212.01002.06001.97002.03002.030015,750,000
23 Aug 20212.01002.05001.96002.03002.030015,280,000
20 Aug 20212.09002.15001.97001.98001.98009,680,000
19 Aug 20212.06002.09001.75002.03002.030037,070,000
18 Aug 20212.00002.18002.00002.06002.060023,010,000
17 Aug 20212.09002.15002.02002.02002.020012,130,000
16 Aug 20212.09002.16002.04402.15002.150013,480,000
13 Aug 20212.19002.19501.97002.08002.080071,430,000
12 Aug 20212.20002.27002.17002.22002.220026,310,000
11 Aug 20212.30002.31002.17002.19002.190019,060,000
10 Aug 20212.33002.40002.29002.29002.290011,480,000
09 Aug 20212.22002.45002.22002.31002.310019,040,000
06 Aug 20212.30002.30002.21002.25002.250021,430,000
05 Aug 20212.45002.48002.20002.24002.240044,580,000
04 Aug 20212.42002.47002.38002.45002.45007,450,000
03 Aug 20212.44002.49002.39002.44002.4400107,500
02 Aug 2021------
30 Jul 20212.57002.64002.55002.58002.5800124,700
29 Jul 20212.60002.68002.52002.58002.5800124,700
28 Jul 20212.45002.60002.45002.59002.5900230,300
27 Jul 20212.50002.61002.41902.45002.4500147,000
26 Jul 20212.58002.63002.45002.45002.4500115,300
23 Jul 20212.65002.66002.57002.60002.600088,600
22 Jul 20212.68002.70002.61002.66002.660090,700
21 Jul 20212.66002.78002.65002.69002.6900109,800
20 Jul 20212.54002.70002.53002.64002.6400358,700
19 Jul 20212.45002.58002.43002.50002.5000141,000
16 Jul 20212.65002.65002.50002.50002.5000130,900
15 Jul 20212.62002.69002.55002.60002.6000109,400
14 Jul 20212.70002.75202.60002.60002.6000127,400
13 Jul 20212.82002.86002.69002.71002.7100175,200
12 Jul 20212.87002.92202.79002.79002.7900129,000
09 Jul 20212.82003.02002.76003.00003.0000256,200
08 Jul 20212.77002.85002.74602.82002.8200139,400
07 Jul 20212.79002.82002.69002.77002.7700203,900
06 Jul 20212.90002.92002.76002.81002.8100179,900
02 Jul 20213.00003.00702.88002.91002.910091,600
01 Jul 20212.87003.02002.87002.98002.9800111,900
30 Jun 20212.93003.02002.89002.90002.9000172,500
29 Jun 20213.02003.02002.92002.94002.9400203,600
28 Jun 20213.09003.12002.96003.00003.0000210,100
25 Jun 20213.10003.17002.97003.05003.0500358,600
24 Jun 20212.97003.15002.97003.15003.1500263,900
23 Jun 20212.88003.04002.88002.96002.9600242,600
22 Jun 20212.89002.93002.87002.92002.9200150,200
21 Jun 20212.95002.99002.89002.93002.9300161,400
18 Jun 20213.12003.12002.85002.88002.8800356,400
17 Jun 20213.16003.24503.12003.17003.1700126,900
16 Jun 20213.13003.18003.07003.16003.1600171,700
15 Jun 20213.25003.25103.08003.14003.140093,600
14 Jun 20213.40003.45003.19003.20003.2000167,100
11 Jun 20213.29003.47003.24503.40003.4000238,300
10 Jun 20213.30003.30003.16003.30003.3000114,500
09 Jun 20213.22003.34003.22003.31003.3100141,900
08 Jun 20213.25003.28003.15003.22003.2200177,400
07 Jun 20213.09003.24003.04003.24003.2400183,500
04 Jun 20213.11003.15002.99003.04003.0400134,500
03 Jun 20213.07003.24003.05003.09003.0900295,200
02 Jun 20212.91003.23002.91003.22003.2200293,600
01 Jun 20213.02003.09002.91002.93002.9300329,700
28 May 20213.02003.12003.01003.03003.0300231,400
27 May 20212.93003.06002.92003.05003.0500328,100
26 May 20212.95003.08002.90002.92002.9200339,400
25 May 20213.10003.14902.96002.96002.9600266,300
24 May 20213.06003.18003.02003.10003.1000420,500
21 May 20213.06003.14003.01003.06003.0600207,100
20 May 20212.94003.02002.90003.02003.0200120,800
19 May 20212.93002.97002.87002.94002.9400298,700
18 May 20212.86003.11002.84003.05003.0500286,500
17 May 20212.87002.87002.77002.84002.8400272,100
14 May 20212.80002.81002.60002.78002.7800862,900
13 May 20213.25003.37002.50002.69002.69001,359,300
12 May 20213.44003.60003.42003.44003.4400618,400
11 May 20213.29003.44003.28003.44003.4400315,700
10 May 20213.54003.73003.32003.44003.4400573,900
07 May 20213.50003.65003.50003.59003.5900105,200
06 May 20213.71003.77003.21003.50003.5000396,100
05 May 20213.79003.79003.66003.73003.7300265,800
04 May 20213.68003.80003.55003.78003.7800210,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...