Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

cbdMD, Inc. (YCBD)

NYSE American - Nasdaq Real-time price. Currency in USD

Add to watchlist

0.8950

-0.0050

(-0.56%)

As of 11:55AM EDT. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	0.9207	0.9799	0.8600	0.8950	0.8950	18,635
24 Apr 2024	0.9060	0.9500	0.8700	0.9000	0.9000	28,600
23 Apr 2024	0.9750	1.0000	0.8010	0.9100	0.9100	97,500
22 Apr 2024	1.0200	1.0200	0.9410	0.9750	0.9750	45,800
19 Apr 2024	1.0000	1.1000	0.9300	1.0000	1.0000	132,100
18 Apr 2024	0.9300	1.0400	0.8750	0.9990	0.9990	71,200
17 Apr 2024	0.9000	0.9460	0.8600	0.9200	0.9200	57,900
16 Apr 2024	0.9480	0.9480	0.8800	0.9110	0.9110	38,100
15 Apr 2024	0.9100	0.9680	0.8900	0.9470	0.9470	129,500
12 Apr 2024	1.0600	1.0600	0.8600	0.9150	0.9150	67,700
11 Apr 2024	1.0000	1.0500	0.9610	1.0200	1.0200	47,600
10 Apr 2024	0.9510	1.1400	0.9400	1.0000	1.0000	182,200
09 Apr 2024	1.0000	1.0300	0.9300	0.9800	0.9800	90,000
08 Apr 2024	0.8800	1.0900	0.8800	1.0100	1.0100	376,700
05 Apr 2024	0.9330	0.9620	0.8810	0.9010	0.9010	45,100
04 Apr 2024	0.9100	1.0500	0.8600	0.9620	0.9620	478,400
03 Apr 2024	0.8300	0.9310	0.7200	0.9000	0.9000	643,300
02 Apr 2024	0.8500	0.9380	0.8080	0.9120	0.9120	330,500
01 Apr 2024	0.9160	0.9400	0.8500	0.8600	0.8600	165,800
28 Mar 2024	1.0400	1.0500	0.9000	0.9300	0.9300	221,800
27 Mar 2024	1.0500	1.0900	0.9500	1.0100	1.0100	403,400
26 Mar 2024	0.8800	1.1900	0.8400	1.0300	1.0300	1,666,800
25 Mar 2024	0.8500	0.9940	0.8220	0.9100	0.9100	758,300
22 Mar 2024	0.7600	1.3400	0.7230	0.9100	0.9100	8,776,800
21 Mar 2024	0.7500	0.7560	0.7160	0.7500	0.7500	42,400
20 Mar 2024	0.7900	0.7900	0.7200	0.7320	0.7320	30,100
19 Mar 2024	0.7880	0.7880	0.7000	0.7310	0.7310	92,600
18 Mar 2024	0.7170	0.8780	0.7000	0.7700	0.7700	295,600
15 Mar 2024	0.7240	0.7240	0.6800	0.6850	0.6850	27,400
14 Mar 2024	0.7000	0.7300	0.6900	0.7250	0.7250	4,000
13 Mar 2024	0.7000	0.7010	0.7000	0.7000	0.7000	2,200
12 Mar 2024	0.7090	0.7220	0.7000	0.7220	0.7220	5,800
11 Mar 2024	0.7200	0.7300	0.6900	0.7080	0.7080	14,600
08 Mar 2024	0.7380	0.7380	0.7100	0.7380	0.7380	10,300
07 Mar 2024	0.7200	0.7400	0.7000	0.7100	0.7100	6,700
06 Mar 2024	0.7300	0.7300	0.6900	0.7250	0.7250	27,200
05 Mar 2024	0.6800	0.7360	0.6800	0.6920	0.6920	10,700
04 Mar 2024	0.7500	0.7500	0.6800	0.6980	0.6980	31,300
01 Mar 2024	0.6940	0.7500	0.6710	0.7300	0.7300	87,400
29 Feb 2024	0.7000	0.7120	0.6710	0.6710	0.6710	19,800
28 Feb 2024	0.6900	0.7200	0.6700	0.7090	0.7090	23,400
27 Feb 2024	0.6750	0.7100	0.6700	0.6700	0.6700	35,800
26 Feb 2024	0.7090	0.7090	0.6750	0.6970	0.6970	7,700
23 Feb 2024	0.7080	0.7100	0.6750	0.7080	0.7080	16,400
22 Feb 2024	0.6750	0.6900	0.6750	0.6750	0.6750	7,100
21 Feb 2024	0.6920	0.7180	0.6920	0.7140	0.7140	20,500
20 Feb 2024	0.7290	0.7290	0.6750	0.6960	0.6960	29,400
16 Feb 2024	0.6700	0.7000	0.6700	0.6900	0.6900	28,300
15 Feb 2024	0.6700	0.7000	0.6700	0.6990	0.6990	49,400
14 Feb 2024	0.6900	0.7000	0.6400	0.6400	0.6400	116,600
13 Feb 2024	0.7380	0.7590	0.6900	0.7000	0.7000	70,300
12 Feb 2024	0.7140	0.7690	0.7100	0.7300	0.7300	51,400
09 Feb 2024	0.7670	0.7670	0.6820	0.7390	0.7390	63,900
08 Feb 2024	0.7120	0.7640	0.7120	0.7460	0.7460	45,900
07 Feb 2024	0.7400	0.7580	0.7200	0.7300	0.7300	52,300
06 Feb 2024	0.7200	0.7580	0.7100	0.7580	0.7580	36,300
05 Feb 2024	0.7500	0.7580	0.7100	0.7380	0.7380	33,200
02 Feb 2024	0.7800	0.7800	0.7420	0.7430	0.7430	33,300
01 Feb 2024	0.7850	0.7850	0.7700	0.7800	0.7800	12,900
31 Jan 2024	0.7500	0.7880	0.7500	0.7860	0.7860	24,900
30 Jan 2024	0.8300	0.8300	0.7520	0.7790	0.7790	33,600
29 Jan 2024	0.8000	0.8000	0.7630	0.8000	0.8000	28,000
26 Jan 2024	0.8090	0.8090	0.7600	0.7710	0.7710	15,900
25 Jan 2024	0.7510	0.8130	0.7500	0.8060	0.8060	30,300
24 Jan 2024	0.7570	0.7890	0.7350	0.7840	0.7840	31,700
23 Jan 2024	0.7490	0.7690	0.7230	0.7500	0.7500	36,500
22 Jan 2024	0.7310	0.7800	0.7230	0.7490	0.7490	41,800
19 Jan 2024	0.7860	0.8200	0.7300	0.7850	0.7850	41,800
18 Jan 2024	0.7100	0.8200	0.7100	0.7910	0.7910	165,500
17 Jan 2024	0.7900	0.7930	0.7270	0.7440	0.7440	79,800
16 Jan 2024	0.8000	0.8470	0.7300	0.7500	0.7500	183,200
12 Jan 2024	0.8500	0.8870	0.7800	0.7920	0.7920	117,200
11 Jan 2024	0.9410	0.9900	0.7930	0.7980	0.7980	283,100
10 Jan 2024	0.9290	1.1700	0.8700	1.0250	1.0250	1,252,600
09 Jan 2024	0.7310	0.9800	0.7310	0.9350	0.9350	490,500
08 Jan 2024	0.7700	0.7800	0.7300	0.7310	0.7310	39,900
05 Jan 2024	0.8100	0.8100	0.7300	0.7430	0.7430	105,900
04 Jan 2024	0.9600	0.9700	0.8000	0.8000	0.8000	239,000
03 Jan 2024	0.9000	1.0300	0.9000	0.9900	0.9900	382,600
02 Jan 2024	0.9250	1.0900	0.9000	0.9830	0.9830	716,100
29 Dec 2023	1.2800	1.7300	1.0300	1.0400	1.0400	41,332,400
28 Dec 2023	0.6940	0.7900	0.6940	0.7900	0.7900	252,900
27 Dec 2023	0.7390	0.7400	0.6810	0.7100	0.7100	23,100
26 Dec 2023	0.7400	0.7400	0.6560	0.7200	0.7200	55,600
22 Dec 2023	0.6800	0.7470	0.6010	0.6850	0.6850	150,700
21 Dec 2023	0.6700	0.6700	0.6500	0.6670	0.6670	30,700
20 Dec 2023	0.6500	0.6980	0.6300	0.6600	0.6600	8,400
19 Dec 2023	0.7000	0.7000	0.6170	0.6470	0.6470	68,300
18 Dec 2023	0.7000	0.7100	0.6600	0.7000	0.7000	10,700
15 Dec 2023	0.6900	0.7000	0.6530	0.6650	0.6650	15,800
14 Dec 2023	0.7350	0.7500	0.6530	0.6780	0.6780	29,200
13 Dec 2023	0.7560	0.7600	0.6400	0.6480	0.6480	32,300
12 Dec 2023	0.7200	0.7800	0.7000	0.7420	0.7420	25,000
11 Dec 2023	0.7500	0.7600	0.7300	0.7300	0.7300	5,700
08 Dec 2023	0.7900	0.8050	0.7500	0.7500	0.7500	30,500
07 Dec 2023	0.8090	0.8440	0.7530	0.7700	0.7700	9,200
06 Dec 2023	0.7390	0.8700	0.7190	0.7850	0.7850	51,200
05 Dec 2023	0.7400	0.7400	0.7300	0.7390	0.7390	36,300
04 Dec 2023	0.7200	0.7400	0.7000	0.7290	0.7290	29,100
01 Dec 2023	0.7000	0.7000	0.6700	0.7000	0.7000	14,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22537,628.48-831.60(-2.16%)

HANG SENG17,284.54+83.27(+0.48%)

CRUDE OIL82.54-0.27(-0.33%)

GOLD FUTURES2,339.70+1.30(+0.06%)

DOW37,983.24-477.68(-1.24%)

Bitcoin GBP51,317.56-424.87(-0.82%)

Trending tickers

cbdMD, Inc. (YCBD)

NIKKEI 225
37,628.48
-831.60(-2.16%)

HANG SENG
17,284.54
+83.27(+0.48%)

CRUDE OIL
82.54
-0.27(-0.33%)

GOLD FUTURES
2,339.70
+1.30(+0.06%)

DOW
37,983.24
-477.68(-1.24%)

Bitcoin GBP
51,317.56
-424.87(-0.82%)