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 (YCBD.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 1.23 1.49 0.9374 1.20 29,719,903
11th Dec 2025 (Thu) 0.6324 0.6324 0.61 0.631 5,718
10th Dec 2025 (Wed) 0.61 0.6489 0.61 0.635 3,191
9th Dec 2025 (Tue) 0.615 0.65 0.612 0.615 6,694
8th Dec 2025 (Mon) 0.6316 0.6743 0.603 0.6386 37,031
5th Dec 2025 (Fri) 0.6086 0.6332 0.6086 0.61 3,321
4th Dec 2025 (Thu) 0.574 0.6399 0.574 0.6114 38,075
3rd Dec 2025 (Wed) 0.5699 0.6079 0.5699 0.5926 12,874
2nd Dec 2025 (Tue) 0.562 0.6098 0.5583 0.595 9,645
1st Dec 2025 (Mon) 0.5968 0.6045 0.5558 0.5765 18,274
28th Nov 2025 (Fri) 0.5351 0.6147 0.5351 0.618 14,916
27th Nov 2025 (Thu) 0.5798 0.8386 0.54 0.5361 432,470
26th Nov 2025 (Wed) 0.5798 0.8386 0.54 0.5361 881,401
25th Nov 2025 (Tue) 0.5423 0.5768 0.5423 0.5552 2,286
24th Nov 2025 (Mon) 0.4852 0.5399 0.4852 0.525 1,622
21st Nov 2025 (Fri) 0.52 0.5201 0.475 0.4701 1,705
20th Nov 2025 (Thu) 0.585 0.585 0.533 0.533 1
19th Nov 2025 (Wed) 0.585 0.5857 0.5141 0.533 60,623
18th Nov 2025 (Tue) 0.5897 0.61 0.5893 0.603 2,853
17th Nov 2025 (Mon) 0.58 0.65 0.575 0.602 5,380
14th Nov 2025 (Fri) 0.6834 0.7118 0.6201 0.642 30,346
13th Nov 2025 (Thu) 0.7656 0.7656 0.7227 0.738 5,705
12th Nov 2025 (Wed) 0.7652 0.7803 0.7652 0.7741 4,640
11th Nov 2025 (Tue) 0.7815 0.8063 0.77 0.804 2,034
10th Nov 2025 (Mon) 0.7907 0.8187 0.765 0.804 2,321
7th Nov 2025 (Fri) 0.775 0.79 0.775 0.803 3,700
6th Nov 2025 (Thu) 0.80 0.80 0.7701 0.78 1,500
5th Nov 2025 (Wed) 0.819 0.82 0.8002 0.819 202
4th Nov 2025 (Tue) 0.8458 0.8458 0.841 0.841 0
3rd Nov 2025 (Mon) 0.8458 0.8458 0.8011 0.841 4,303
31st Oct 2025 (Fri) 0.8899 0.9189 0.85 0.8745 5,018
30th Oct 2025 (Thu) 0.9263 0.9316 0.86 0.88 4,492
29th Oct 2025 (Wed) 1.02 1.02 0.9408 0.95 9,487
28th Oct 2025 (Tue) 1.03 1.03 1.00 1.03 3,245
27th Oct 2025 (Mon) 1.08 1.08 1.02 1.02 7,763
24th Oct 2025 (Fri) 1.06 1.07 1.04 1.06 5,471
23rd Oct 2025 (Thu) 1.06 1.07 1.03 1.04 13,555
22nd Oct 2025 (Wed) 1.03 1.10 0.95 1.00 11,706
21st Oct 2025 (Tue) 1.11 1.14 1.06 1.06 7,738
20th Oct 2025 (Mon) 1.16 1.16 1.13 1.15 20,787
17th Oct 2025 (Fri) 1.01 1.23 1.01 1.15 13,260
16th Oct 2025 (Thu) 1.20 1.24 1.00 1.05 28,606
15th Oct 2025 (Wed) 1.18 1.38 1.17 1.19 42,145
14th Oct 2025 (Tue) 1.26 1.26 1.19 1.19 24,041
13th Oct 2025 (Mon) 1.27 1.36 1.24 1.28 37,041
FTSE 100 Latest
Value9,649.03
Change-54.13