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
10th Jul 2026 (Fri) 0.819 0.819 0.7868 0.7873 17,472
9th Jul 2026 (Thu) 0.765 0.8101 0.765 0.81 11,406
8th Jul 2026 (Wed) 0.73 0.7805 0.73 0.75 17,214
7th Jul 2026 (Tue) 0.701 0.7397 0.6992 0.7379 7,193
6th Jul 2026 (Mon) 0.685 0.705 0.685 0.712 1,829
3rd Jul 2026 (Fri) 0.6717 0.685 0.6717 0.685 0
2nd Jul 2026 (Thu) 0.6717 0.68 0.6701 0.685 220
1st Jul 2026 (Wed) 0.6604 0.68 0.6604 0.6799 1,230
30th Jun 2026 (Tue) 0.6702 0.675 0.668 0.673 2,107
29th Jun 2026 (Mon) 0.69 0.69 0.6612 0.70 3,790
26th Jun 2026 (Fri) 0.7101 0.735 0.6987 0.6951 328
25th Jun 2026 (Thu) 0.655 0.72 0.655 0.703 498
24th Jun 2026 (Wed) 0.665 0.6708 0.6561 0.6611 900
23rd Jun 2026 (Tue) 0.685 0.685 0.6648 0.666 404
22nd Jun 2026 (Mon) 0.6938 0.6939 0.6911 0.6901 1,356
19th Jun 2026 (Fri) 0.675 0.7107 0.67 0.72 9,709
18th Jun 2026 (Thu) 0.675 0.7107 0.67 0.72 9,709
17th Jun 2026 (Wed) 0.6775 0.6825 0.6775 0.687 1,402
16th Jun 2026 (Tue) 0.6688 0.6712 0.6688 0.668 1,117
15th Jun 2026 (Mon) 0.70 0.70 0.6701 0.67 6,953
12th Jun 2026 (Fri) 0.69 0.69 0.6775 0.6859 359
11th Jun 2026 (Thu) 0.70 0.70 0.6847 0.698 849
10th Jun 2026 (Wed) 0.7054 0.7054 0.692 0.692 6,027
9th Jun 2026 (Tue) 0.7113 0.7322 0.6901 0.715 1,163
8th Jun 2026 (Mon) 0.7252 0.7252 0.7096 0.72 20,863
5th Jun 2026 (Fri) 0.7672 0.78 0.715 0.7235 4,390
4th Jun 2026 (Thu) 0.71 0.75 0.7022 0.75 6,447
3rd Jun 2026 (Wed) 0.73 0.7301 0.70 0.7001 16,056
2nd Jun 2026 (Tue) 0.7701 0.7701 0.75 0.75 17,616
1st Jun 2026 (Mon) 0.785 0.7925 0.7675 0.788 6,625
29th May 2026 (Fri) 0.8099 0.82 0.7705 0.792 7,196
28th May 2026 (Thu) 0.7494 0.85 0.7494 0.826 39,374
27th May 2026 (Wed) 0.763 0.7648 0.752 0.765 1,840
26th May 2026 (Tue) 0.7609 0.7609 0.7353 0.76 9,951
25th May 2026 (Mon) 0.7558 0.7558 0.7347 0.7609 1,740
22nd May 2026 (Fri) 0.7558 0.7558 0.7347 0.7609 1,740
21st May 2026 (Thu) 0.731 0.7782 0.731 0.779 7,032
20th May 2026 (Wed) 0.75 0.76 0.70 0.748 8,684
19th May 2026 (Tue) 0.7301 0.75 0.7238 0.75 2,580
18th May 2026 (Mon) 0.7501 0.769 0.7421 0.77 1,724
15th May 2026 (Fri) 0.7607 0.7607 0.7103 0.7672 12,441
14th May 2026 (Thu) 0.7825 0.82 0.7825 0.8103 19,416
13th May 2026 (Wed) 0.78 0.81 0.76 0.7958 17,549
12th May 2026 (Tue) 0.77 0.7819 0.745 0.7842 419
11th May 2026 (Mon) 0.81 0.81 0.7699 0.8082 10,696
FTSE 100 Latest
Value10,497.29
Change24.84