Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cbdmd Inc (YCBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.7021 0.7063 0.673 0.6576 3,809
18th Sep 2025 (Thu) 0.7001 0.706 0.70 0.7196 3,797
17th Sep 2025 (Wed) 0.6985 0.6985 0.691 0.691 50
16th Sep 2025 (Tue) 0.6985 0.7405 0.697 0.717 1,741
15th Sep 2025 (Mon) 0.683 0.6996 0.6707 0.6712 3,406
12th Sep 2025 (Fri) 0.7125 0.724 0.69 0.68 3,948
11th Sep 2025 (Thu) 0.698 0.7189 0.698 0.699 930
10th Sep 2025 (Wed) 0.69 0.6943 0.69 0.6821 1,604
9th Sep 2025 (Tue) 0.7012 0.71 0.69 0.7168 1,836
8th Sep 2025 (Mon) 0.703 0.7298 0.70 0.708 848
5th Sep 2025 (Fri) 0.7112 0.72 0.706 0.7305 1,171
4th Sep 2025 (Thu) 0.7401 0.7403 0.7307 0.7201 1,144
3rd Sep 2025 (Wed) 0.739 0.759 0.715 0.7499 3,942
2nd Sep 2025 (Tue) 0.7404 0.765 0.73 0.73 9,976
1st Sep 2025 (Mon) 0.7797 0.7797 0.74 0.739 9,640
29th Aug 2025 (Fri) 0.7797 0.7797 0.74 0.739 9,640
28th Aug 2025 (Thu) 0.69 0.7793 0.69 0.775 3,802
27th Aug 2025 (Wed) 0.70 0.7009 0.69 0.695 1,705
26th Aug 2025 (Tue) 0.7285 0.7285 0.681 0.71 1,667
25th Aug 2025 (Mon) 0.689 0.7305 0.689 0.7049 19,308
22nd Aug 2025 (Fri) 0.63 0.65 0.63 0.67 1,706
21st Aug 2025 (Thu) 0.6392 0.65 0.63 0.644 5,598
20th Aug 2025 (Wed) 0.611 0.7276 0.60 0.66 5,734
19th Aug 2025 (Tue) 0.685 0.685 0.593 0.6272 9,413
18th Aug 2025 (Mon) 0.741 0.741 0.68 0.68 12,710
15th Aug 2025 (Fri) 0.8512 0.8512 0.76 0.7562 25,355
14th Aug 2025 (Thu) 0.93 0.93 0.8388 0.8495 22,214
13th Aug 2025 (Wed) 0.935 0.949 0.8951 0.91 9,376
12th Aug 2025 (Tue) 0.97 0.98 0.90 0.9444 12,668
11th Aug 2025 (Mon) 0.87 1.00 0.87 0.9715 18,428
8th Aug 2025 (Fri) 0.85 0.87 0.845 0.883 23,738
7th Aug 2025 (Thu) 0.8511 0.8511 0.82 0.8298 457
6th Aug 2025 (Wed) 0.90 0.90 0.85 0.8577 1,645
5th Aug 2025 (Tue) 0.861 0.8611 0.86 0.8794 303
4th Aug 2025 (Mon) 0.876 0.876 0.818 0.8795 2,630
1st Aug 2025 (Fri) 0.851 0.851 0.851 0.86 19
31st Jul 2025 (Thu) 0.87 0.8844 0.87 0.897 2,207
30th Jul 2025 (Wed) 0.95 0.9665 0.8232 0.87 22,779
29th Jul 2025 (Tue) 0.93 0.93 0.88 0.90 869
28th Jul 2025 (Mon) 0.945 0.945 0.92 0.915 1,189
25th Jul 2025 (Fri) 0.93 0.93 0.93 0.95 2,608
24th Jul 2025 (Thu) 0.9412 0.99 0.91 0.93 22,389
23rd Jul 2025 (Wed) 0.9499 0.9499 0.92 0.95 5,110
22nd Jul 2025 (Tue) 0.95 0.9699 0.95 0.9397 26,880
FTSE 100 Latest
Value9,206.40
Change-10.27