Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

cbdMD, Inc. Common Stock (NY:YCBD)

0.7562 -0.0933 (-10.98%)
Official Closing Price Updated: 8:00 PM EDT, Aug 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2025 0.8500 0.9000 0.7550 0.7562 219,618 -0.09(-10.98%)
Aug 14, 2025 0.9100 0.9600 0.8388 0.8495 137,060 -0.06(-6.65%)
Aug 13, 2025 0.9500 0.9500 0.8866 0.9100 103,976 -0.03(-3.64%)
Aug 12, 2025 1.000 1.010 0.8950 0.9444 203,452 -0.03(-2.80%)
Aug 11, 2025 0.8600 1.000 0.8600 0.9716 369,045 +0.09(+10.03%)
Aug 08, 2025 0.8200 0.8850 0.8200 0.8830 148,614 +0.05(+6.40%)
Aug 07, 2025 0.8500 0.8785 0.8120 0.8299 67,293 -0.03(-3.24%)
Aug 06, 2025 0.8754 0.9000 0.8399 0.8577 10,946 -0.02(-2.47%)
Aug 05, 2025 0.8800 0.8800 0.8597 0.8794 27,368 -0.00(-0.01%)
Aug 04, 2025 0.8500 0.9091 0.8149 0.8795 47,454 +0.02(+2.27%)
Aug 01, 2025 0.8900 0.9096 0.8501 0.8600 21,927 -0.04(-4.12%)
Jul 31, 2025 0.8900 0.9000 0.8700 0.8970 29,116 +0.03(+3.10%)
Jul 30, 2025 0.8900 0.9700 0.8232 0.8700 262,974 -0.03(-3.33%)
Jul 29, 2025 0.9299 0.9300 0.8743 0.9000 48,547 -0.02(-1.64%)
Jul 28, 2025 0.9600 0.9600 0.9112 0.9150 22,114 -0.03(-3.68%)
Jul 25, 2025 0.9600 0.9600 0.9100 0.9500 21,482 +0.02(+2.15%)
Jul 24, 2025 0.9500 0.9900 0.9001 0.9300 166,211 -0.02(-2.11%)
Jul 23, 2025 0.9600 0.9750 0.9200 0.9500 85,819 +0.01(+1.10%)
Jul 22, 2025 0.9200 0.9800 0.9200 0.9397 46,321 -0.00(-0.03%)
Jul 21, 2025 0.9600 0.9700 0.9331 0.9400 45,605 -0.03(-2.69%)
Jul 18, 2025 0.9500 0.9700 0.9104 0.9660 30,796 +0.04(+4.32%)
Jul 17, 2025 0.9189 0.9650 0.9002 0.9260 12,341 +0.01(+0.58%)
Jul 16, 2025 0.9600 0.9650 0.9110 0.9207 19,309 -0.05(-4.74%)
Jul 15, 2025 0.9600 0.9750 0.8900 0.9665 46,028 +0.01(+0.68%)
Jul 14, 2025 0.9700 1.010 0.9307 0.9600 197,367 -0.01(-0.71%)
Jul 11, 2025 0.9400 0.9692 0.9214 0.9669 106,976 +0.04(+3.97%)
Jul 10, 2025 0.9400 0.9400 0.9100 0.9300 33,493 -0.01(-1.06%)
Jul 09, 2025 0.9143 0.9400 0.8648 0.9400 39,593 +0.08(+8.80%)
Jul 08, 2025 0.8900 0.9190 0.8640 0.8640 24,955 +0.00(+0.10%)
Jul 07, 2025 0.8500 0.9000 0.8500 0.8631 8,068 +0.00(+0.36%)
Jul 03, 2025 0.8995 0.9190 0.8529 0.8600 29,120 -0.06(-6.40%)
Jul 02, 2025 0.8500 0.9190 0.8400 0.9188 26,075 +0.05(+6.22%)
Jul 01, 2025 0.9200 0.9200 0.8609 0.8650 23,711 -0.03(-3.01%)
Jun 30, 2025 0.9200 0.9583 0.8520 0.8918 247,557 -0.02(-1.68%)
Jun 27, 2025 0.8856 0.9599 0.8434 0.9070 145,601 +0.03(+3.78%)
Jun 26, 2025 0.8700 1.000 0.8429 0.8740 238,782 +0.00(+0.46%)
Jun 25, 2025 0.8768 0.9300 0.8278 0.8700 165,729 -0.01(-0.78%)
Jun 24, 2025 0.8200 0.8800 0.8200 0.8768 8,765 +0.05(+6.15%)
Jun 23, 2025 0.8200 0.8600 0.8200 0.8260 9,498 +0.01(+0.73%)
Jun 20, 2025 0.8200 0.9200 0.8200 0.8200 175,825 -0.02(-2.15%)
Jun 18, 2025 0.8400 0.8500 0.8100 0.8380 41,001 +0.02(+1.93%)
Jun 17, 2025 0.8300 0.8570 0.8221 0.8221 35,524 -0.04(-4.17%)
Jun 16, 2025 0.8600 0.9058 0.8321 0.8579 26,484 -0.00(-0.13%)
Jun 13, 2025 0.8548 0.9140 0.8300 0.8590 70,062 -0.00(-0.43%)
Jun 12, 2025 0.8700 0.8857 0.8500 0.8627 58,222 -0.02(-2.19%)
Jun 11, 2025 0.8988 0.9284 0.8605 0.8820 41,309 -0.02(-1.78%)
Jun 10, 2025 0.9100 0.9600 0.8200 0.8980 108,053 +0.00(+0.21%)
Jun 09, 2025 0.9789 0.9789 0.8912 0.8961 79,904 -0.06(-6.23%)
Jun 06, 2025 0.9800 0.9800 0.9400 0.9556 58,960 -0.02(-2.49%)
Jun 05, 2025 0.9800 0.9800 0.9400 0.9800 42,669 +0.01(+1.51%)
Jun 04, 2025 0.9300 0.9755 0.9299 0.9654 109,359 -0.01(-1.44%)
Jun 03, 2025 0.9000 0.9800 0.9000 0.9795 48,878 +0.09(+10.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.