Australia markets close in 4 hours 44 minutes

cbdMD, Inc. (YCBD-PA)

NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.7300+0.0003 (+0.03%)
At close: 03:56PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.67860.73000.70000.73000.73001,752
01 May 20240.75000.75000.65000.72970.729711,765
30 Apr 20240.62000.70000.58900.70000.70007,764
29 Apr 20240.61880.67000.61880.67000.6700530
26 Apr 20240.61880.66950.61880.66800.66805,716
25 Apr 20240.62000.69000.56220.66900.66904,848
24 Apr 20240.72000.74900.68200.70000.70002,700
23 Apr 2024------
22 Apr 20240.75000.75000.71000.72000.72002,494
19 Apr 20240.71000.71000.66000.66000.66001,481
18 Apr 20240.70000.70000.66040.67000.67007,138
17 Apr 20240.75000.75000.66130.72000.72001,002
16 Apr 20240.70950.75000.69650.73000.73003,210
15 Apr 20240.69540.74000.66600.74000.74002,899
12 Apr 20240.74810.75000.67000.74000.740033,771
11 Apr 20240.73000.73000.65800.73000.73004,008
10 Apr 20240.64000.74000.64000.71960.7196846
09 Apr 20240.71000.74000.67000.73000.73002,555
08 Apr 20240.63940.69000.63940.69000.6900656
05 Apr 20240.75000.75000.66000.72000.72001,863
04 Apr 20240.70000.74000.59020.74000.740011,049
03 Apr 20240.74000.74000.66000.67000.67008,448
02 Apr 20240.70000.75000.66000.73720.73728,432
01 Apr 20240.74000.82920.71840.74000.74007,805
28 Mar 20240.83000.89000.78000.82800.828028,894
27 Mar 20240.83500.83500.79510.79990.799916,934
26 Mar 20240.83000.94000.79500.83500.835015,735
25 Mar 20240.80000.83000.74440.83000.83006,232
22 Mar 20240.69880.86610.69880.83000.830063,417
21 Mar 20240.67060.78000.65350.75610.756119,281
20 Mar 20240.65000.75000.64000.74000.740016,090
19 Mar 20240.60000.75000.57000.75000.750030,107
18 Mar 20240.58000.69800.57000.60000.600016,191
15 Mar 20240.59080.70000.59080.59990.599926,554
14 Mar 20240.64270.69500.59540.65560.65563,141
13 Mar 20240.59000.69500.59000.68000.68002,926
12 Mar 20240.64250.69500.59010.69500.69501,336
11 Mar 20240.64000.69500.60100.68000.68001,728
08 Mar 20240.60490.65000.60490.65000.6500673
07 Mar 20240.62000.69120.62000.69120.6912629
06 Mar 2024------
05 Mar 20240.71000.75000.61530.73000.73009,758
04 Mar 20240.64000.75000.59000.71000.710044,548
01 Mar 20240.68000.70500.65000.69990.699921,175
29 Feb 20240.70000.70000.56000.69950.69955,302
28 Feb 20240.62620.70000.56800.67000.67007,845
27 Feb 20240.67500.74000.66000.66990.669919,013
26 Feb 2024------
23 Feb 2024------
22 Feb 20240.65000.68000.60000.67990.679916,789
21 Feb 20240.65000.68000.65000.68000.6800227
20 Feb 2024------
16 Feb 20240.65010.69000.65000.69000.69001,091
15 Feb 20240.67000.70000.65000.69000.69003,678
14 Feb 20240.59000.70000.58990.70000.700010,652
13 Feb 20240.58000.58000.58000.58000.58002,452
12 Feb 2024------
09 Feb 20240.51000.58000.51000.58000.58005,645
08 Feb 20240.52200.58890.49000.58890.58899,412
07 Feb 2024------
06 Feb 20240.52000.59000.52000.59000.59005,402
05 Feb 20240.57000.58000.56000.58000.58002,610
02 Feb 20240.52010.59000.51000.59000.59007,306
01 Feb 20240.57000.60000.54000.60000.60004,025
31 Jan 20240.60000.61000.60000.60010.60016,206
30 Jan 20240.55000.62000.52000.61000.610022,784
29 Jan 20240.60000.61000.60000.60000.60003,063
26 Jan 20240.60000.60000.56970.56970.56972,946
25 Jan 20240.56500.61000.56500.59300.59303,876
24 Jan 20240.57210.62500.51000.61000.610022,305
23 Jan 20240.61000.64010.60000.64010.64014,726
22 Jan 20240.57220.64000.57100.64000.64007,385
19 Jan 20240.64000.64000.57000.63980.639820,831
18 Jan 2024------
17 Jan 20240.60000.65000.57500.65000.650015,814
16 Jan 20240.56000.65000.56000.65000.65003,012
12 Jan 20240.60010.65000.55020.64990.64991,746
11 Jan 20240.60010.65000.58000.64990.64996,503
10 Jan 20240.65000.68000.62000.65000.65007,980
09 Jan 20240.62000.70000.59800.63880.638810,512
08 Jan 20240.67000.67000.55000.64000.640019,180
05 Jan 20240.64000.69990.60000.68990.68994,465
04 Jan 20240.63000.67980.63000.67980.67983,008
03 Jan 20240.67000.68000.61010.68000.68001,591
02 Jan 20240.70000.75000.61000.67860.67865,790
29 Dec 20230.72000.82000.64000.70000.700053,820
28 Dec 20230.64000.70000.59000.68000.680050,578
27 Dec 20230.68000.70000.51000.65000.650051,650
26 Dec 20230.56000.70000.56000.69000.690012,659
22 Dec 20230.62000.70000.53200.70000.700017,960
21 Dec 20230.62300.69000.62300.67000.67002,075
20 Dec 20230.61500.70000.61500.68350.68358,838
19 Dec 20230.51000.71000.51000.69000.690022,294
18 Dec 20230.75000.75000.57000.74000.740029,381
15 Dec 20230.61000.75000.51910.69990.69998,113
14 Dec 20230.61000.75000.61000.74900.74907,117
13 Dec 20230.62690.75000.51000.75000.750024,432
12 Dec 20230.68710.68710.62690.67750.67758,361
11 Dec 20230.64200.70000.64000.68710.687112,818
08 Dec 20230.70000.76000.68970.75000.75009,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...