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
18th Jul 2025 (Fri) 0.9354 0.97 0.9354 0.966 2,306
17th Jul 2025 (Thu) 0.9368 0.9368 0.926 0.926 427
16th Jul 2025 (Wed) 0.9368 0.96 0.9368 0.9207 618
15th Jul 2025 (Tue) 0.96 0.9699 0.90 0.9665 3,954
14th Jul 2025 (Mon) 0.97 1.00 0.9371 0.96 292
11th Jul 2025 (Fri) 0.943 0.969 0.943 0.9669 31,892
10th Jul 2025 (Thu) 0.9204 0.93 0.9204 0.93 808
9th Jul 2025 (Wed) 0.91 0.94 0.909 0.94 2,282
8th Jul 2025 (Tue) 0.8989 0.9184 0.8989 0.864 210
7th Jul 2025 (Mon) 0.8799 0.8799 0.8631 0.8631 138
4th Jul 2025 (Fri) 0.8799 0.91 0.86 0.86 3,726
3rd Jul 2025 (Thu) 0.8799 0.91 0.86 0.86 3,726
2nd Jul 2025 (Wed) 0.87 0.915 0.87 0.9188 4,309
1st Jul 2025 (Tue) 0.88 0.95 0.8651 0.865 16
30th Jun 2025 (Mon) 0.88 0.95 0.8651 0.8918 39,475
27th Jun 2025 (Fri) 0.89 0.95 0.8447 0.907 4,034
26th Jun 2025 (Thu) 0.91 0.96 0.8619 0.874 11,000
25th Jun 2025 (Wed) 0.88 0.93 0.8428 0.87 7,279
24th Jun 2025 (Tue) 0.8534 0.8534 0.8534 0.8768 322
23rd Jun 2025 (Mon) 0.859 0.86 0.859 0.826 206
20th Jun 2025 (Fri) 0.83 0.919 0.83 0.82 20,035
19th Jun 2025 (Thu) 0.857 0.857 0.838 0.838 232
18th Jun 2025 (Wed) 0.857 0.857 0.838 0.838 232
17th Jun 2025 (Tue) 0.857 0.857 0.83 0.8221 688
16th Jun 2025 (Mon) 0.851 0.855 0.836 0.8579 2,656
13th Jun 2025 (Fri) 0.84 0.87 0.84 0.859 5,226
12th Jun 2025 (Thu) 0.875 0.8803 0.85 0.8627 4,330
11th Jun 2025 (Wed) 0.8796 0.90 0.8708 0.882 4,370
10th Jun 2025 (Tue) 0.91 0.91 0.83 0.898 6,247
9th Jun 2025 (Mon) 0.94 0.94 0.90 0.8961 8,139
6th Jun 2025 (Fri) 0.97 0.97 0.94 0.9556 2,034
5th Jun 2025 (Thu) 0.9755 0.9755 0.9563 0.98 3,223
4th Jun 2025 (Wed) 0.95 0.9755 0.93 0.9654 18,428
3rd Jun 2025 (Tue) 0.9198 0.9725 0.915 0.9795 9,995
2nd Jun 2025 (Mon) 0.99 0.99 0.90 0.89 17,872
30th May 2025 (Fri) 0.9562 1.09 0.95 0.99 25,284
29th May 2025 (Thu) 1.00 1.00 0.9753 0.9899 2,763
28th May 2025 (Wed) 0.9598 0.9711 0.9598 0.9711 11,324
27th May 2025 (Tue) 0.9049 1.01 0.9049 0.9957 34,722
26th May 2025 (Mon) 0.9197 0.9197 0.9197 0.9197 0
24th May 2025 (Sat) 0.89 0.89 0.89 0.9197 1,971
23rd May 2025 (Fri) 0.89 0.89 0.89 0.89 1,971
22nd May 2025 (Thu) 0.929 0.929 0.929 0.929 1,716
21st May 2025 (Wed) 0.921 0.921 0.90 0.903 23,906
20th May 2025 (Tue) 0.9447 0.945 0.94 0.9447 2,598
19th May 2025 (Mon) 0.9375 0.9471 0.9359 0.9471 1,445
FTSE 100 Latest
Value8,992.12
Change19.48