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
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
8th May 2026 (Fri) 0.835 0.835 0.81 0.84 5,308
7th May 2026 (Thu) 0.8874 0.8874 0.81 0.87 194
6th May 2026 (Wed) 0.8468 0.9215 0.8206 0.9126 65,494
5th May 2026 (Tue) 0.821 0.855 0.79 0.85 51,899
4th May 2026 (Mon) 0.8104 0.8558 0.7969 0.8559 7,808
1st May 2026 (Fri) 0.8499 0.865 0.7905 0.87 33,974
30th Apr 2026 (Thu) 0.80 0.87 0.7838 0.8688 17,405
29th Apr 2026 (Wed) 0.8627 0.8627 0.7585 0.8675 87,945
28th Apr 2026 (Tue) 0.94 1.03 0.89 0.91 84,794
27th Apr 2026 (Mon) 0.9834 1.01 0.92 0.97 58,140
24th Apr 2026 (Fri) 0.985 1.06 0.94 1.01 144,093
23rd Apr 2026 (Thu) 1.19 1.27 0.9358 1.01 3,359,523
22nd Apr 2026 (Wed) 0.8256 1.18 0.73 0.93 1,200,947
21st Apr 2026 (Tue) 0.8101 0.8264 0.81 0.8443 4,052
20th Apr 2026 (Mon) 0.82 0.88 0.8108 0.808 5,965
17th Apr 2026 (Fri) 0.7799 0.7957 0.7178 0.79 6,489
16th Apr 2026 (Thu) 0.7712 0.7712 0.685 0.747 23,979
15th Apr 2026 (Wed) 0.7299 0.7798 0.7299 0.779 28,923
14th Apr 2026 (Tue) 0.763 0.764 0.7199 0.728 20,637
13th Apr 2026 (Mon) 0.709 0.75 0.7002 0.745 2,382
10th Apr 2026 (Fri) 0.685 0.685 0.6559 0.6801 4,222
9th Apr 2026 (Thu) 0.70 0.73 0.6315 0.6539 53,438
8th Apr 2026 (Wed) 0.748 0.748 0.70 0.70 11,128
7th Apr 2026 (Tue) 0.7101 0.7358 0.6803 0.715 12,696
6th Apr 2026 (Mon) 0.7242 0.76 0.7242 0.7301 8,201
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
FTSE 100 Latest
Value10,443.47
Change11.13