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
28th Sep 2026 (Mon) 0.4546 0.4549 0.45 0.4635 897
25th Sep 2026 (Fri) 0.46 0.4645 0.46 0.468 1,586
24th Sep 2026 (Thu) 0.4418 0.459 0.4269 0.459 27
23rd Sep 2026 (Wed) 0.47 0.47 0.445 0.4574 10,940
22nd Sep 2026 (Tue) 0.4184 0.50 0.413 0.50 159,197
21st Sep 2026 (Mon) 0.45 0.4505 0.4333 0.44 10,482
18th Sep 2026 (Fri) 0.5299 0.5762 0.45 0.4501 149,368
17th Sep 2026 (Thu) 0.48 0.51 0.48 0.50 37,496
16th Sep 2026 (Wed) 0.462 0.47 0.4579 0.466 315
15th Sep 2026 (Tue) 0.4744 0.4744 0.46 0.46 328
14th Sep 2026 (Mon) 0.4919 0.4919 0.4771 0.4771 1
11th Sep 2026 (Fri) 0.4919 0.4919 0.4919 0.4822 111
10th Sep 2026 (Thu) 0.50 0.50 0.475 0.478 7
9th Sep 2026 (Wed) 0.498 0.504 0.498 0.4919 12,089
8th Sep 2026 (Tue) 0.4744 0.4987 0.4744 0.4997 1,020
7th Sep 2026 (Mon) 0.475 0.49 0.475 0.4756 672
4th Sep 2026 (Fri) 0.475 0.49 0.475 0.4756 672
3rd Sep 2026 (Thu) 0.48 0.48 0.46 0.481 1,087
2nd Sep 2026 (Wed) 0.50 0.5122 0.4867 0.4998 60,880
1st Sep 2026 (Tue) 0.4952 0.51 0.491 0.4999 7,265
31st Aug 2026 (Mon) 0.51 0.52 0.4904 0.49 3,097
28th Aug 2026 (Fri) 0.5001 0.5035 0.48 0.50 3,722
27th Aug 2026 (Thu) 0.5249 0.5249 0.5037 0.4971 2,528
26th Aug 2026 (Wed) 0.525 0.525 0.525 0.5201 200
25th Aug 2026 (Tue) 0.5082 0.53 0.5082 0.518 1,523
24th Aug 2026 (Mon) 0.5112 0.5112 0.50 0.488 1,155
21st Aug 2026 (Fri) 0.5172 0.5172 0.5038 0.5089 385
20th Aug 2026 (Thu) 0.49 0.4911 0.488 0.505 446
19th Aug 2026 (Wed) 0.489 0.5024 0.4889 0.49 1,585
18th Aug 2026 (Tue) 0.4701 0.482 0.4701 0.47 18
17th Aug 2026 (Mon) 0.4958 0.4958 0.4701 0.475 2,337
14th Aug 2026 (Fri) 0.5588 0.5588 0.4871 0.4957 50,854
13th Aug 2026 (Thu) 0.5923 0.5923 0.5633 0.565 15,896
12th Aug 2026 (Wed) 0.5823 0.6171 0.5823 0.598 11,249
11th Aug 2026 (Tue) 0.572 0.572 0.5602 0.585 1,612
10th Aug 2026 (Mon) 0.5621 0.57 0.5354 0.566 8,781
7th Aug 2026 (Fri) 0.5601 0.5764 0.56 0.565 12,906
6th Aug 2026 (Thu) 0.5851 0.5851 0.5601 0.5657 699
5th Aug 2026 (Wed) 0.5769 0.5769 0.5736 0.59 929
4th Aug 2026 (Tue) 0.561 0.5757 0.543 0.558 4,792
3rd Aug 2026 (Mon) 0.525 0.57 0.525 0.5695 95,433
31st Jul 2026 (Fri) 0.4898 0.515 0.4898 0.5069 325
30th Jul 2026 (Thu) 0.49 0.4909 0.465 0.471 5,464
29th Jul 2026 (Wed) 0.50 0.5018 0.4788 0.489 900
FTSE 100 Latest
Value10,684.88
Change0.00