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
3rd Apr 2026 (Fri) 0.6842 0.7545 0.6731 0.733 21,978
2nd Apr 2026 (Thu) 0.6842 0.7545 0.6731 0.733 21,978
1st Apr 2026 (Wed) 0.7095 0.7753 0.69 0.716 50,355
31st Mar 2026 (Tue) 0.6861 0.7436 0.6701 0.742 2,497
30th Mar 2026 (Mon) 0.6847 0.7018 0.65 0.658 9,227
27th Mar 2026 (Fri) 0.7339 0.7812 0.708 0.72 25,555
26th Mar 2026 (Thu) 0.7933 0.8199 0.7295 0.7571 18,312
25th Mar 2026 (Wed) 0.7906 0.8002 0.7629 0.805 8,203
24th Mar 2026 (Tue) 0.779 0.7951 0.765 0.7689 922
23rd Mar 2026 (Mon) 0.68 0.7917 0.6699 0.7608 46,359
20th Mar 2026 (Fri) 0.71 0.715 0.6801 0.68 1,700
19th Mar 2026 (Thu) 0.7012 0.7386 0.6818 0.721 3,003
18th Mar 2026 (Wed) 0.7319 0.7503 0.7096 0.733 1,773
17th Mar 2026 (Tue) 0.7373 0.78 0.7254 0.7526 43,091
16th Mar 2026 (Mon) 0.72 0.7302 0.70 0.72 20,124
13th Mar 2026 (Fri) 0.71 0.7209 0.6849 0.71 13,013
12th Mar 2026 (Thu) 0.6961 0.73 0.6961 0.73 3,289
11th Mar 2026 (Wed) 0.69 0.7222 0.69 0.702 11,700
10th Mar 2026 (Tue) 0.735 0.7636 0.6705 0.6702 19,639
9th Mar 2026 (Mon) 0.7512 0.7599 0.7213 0.7401 3,563
6th Mar 2026 (Fri) 0.70 0.8438 0.68 0.7802 3,624
5th Mar 2026 (Thu) 0.765 0.7838 0.69 0.7103 4,338
4th Mar 2026 (Wed) 0.7644 0.8521 0.72 0.768 101,491
3rd Mar 2026 (Tue) 0.78 0.8104 0.7364 0.771 4,663
2nd Mar 2026 (Mon) 0.8326 0.883 0.8063 0.812 13,120
27th Feb 2026 (Fri) 0.99 0.99 0.8707 0.9168 17,662
26th Feb 2026 (Thu) 0.9728 0.9845 0.9566 0.9894 3,359
25th Feb 2026 (Wed) 0.8905 0.98 0.8905 0.98 0
24th Feb 2026 (Tue) 0.8905 0.9336 0.8905 0.9336 0
23rd Feb 2026 (Mon) 0.8905 0.9374 0.8777 0.9166 14,567
20th Feb 2026 (Fri) 0.911 0.9499 0.8576 0.9499 44,386
19th Feb 2026 (Thu) 0.7171 0.9368 0.7147 0.911 65,991
18th Feb 2026 (Wed) 0.7489 0.78 0.7072 0.7234 10,262
17th Feb 2026 (Tue) 0.73 0.8461 0.73 0.7764 91,724
16th Feb 2026 (Mon) 0.7225 0.7856 0.701 0.7012 5,079
13th Feb 2026 (Fri) 0.7225 0.7856 0.701 0.7012 5,079
12th Feb 2026 (Thu) 0.762 0.7684 0.681 0.685 6,915
11th Feb 2026 (Wed) 0.8012 0.8842 0.7402 0.7537 31,380
10th Feb 2026 (Tue) 0.8568 0.8568 0.7877 0.8109 13,749
9th Feb 2026 (Mon) 0.9095 0.9095 0.82 0.8523 22,677
6th Feb 2026 (Fri) 0.9184 0.93 0.8701 0.9229 51,097
5th Feb 2026 (Thu) 0.8982 0.99 0.8982 0.9438 1,814
FTSE 100 Latest
Value10,436.29
Change71.50