Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cbdmd Inc (NY: YCBD )

0.6490 +0.0140 (+2.20%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	1.040	1.290	1.040	1.150	81,589	+0.12(+11.66%)
Aug 30, 2023	1.030	1.100	1.020	1.030	37,463	+0.00(+0.00%)
Aug 29, 2023	1.020	1.060	1.020	1.030	8,317	-0.02(-1.90%)
Aug 28, 2023	1.040	1.090	1.020	1.050	20,741	-0.01(-0.94%)
Aug 25, 2023	1.070	1.080	1.050	1.060	19,116	-0.01(-0.93%)
Aug 24, 2023	1.120	1.130	1.065	1.070	22,591	-0.07(-6.22%)
Aug 23, 2023	1.100	1.160	1.100	1.141	8,483	+0.04(+3.73%)
Aug 22, 2023	1.110	1.200	1.090	1.100	52,172	+0.00(+0.00%)
Aug 21, 2023	1.190	1.190	1.100	1.100	20,582	-0.09(-7.56%)
Aug 18, 2023	1.240	1.240	1.190	1.190	20,037	-0.05(-4.03%)
Aug 17, 2023	1.210	1.240	1.210	1.240	2,985	+0.03(+2.48%)
Aug 16, 2023	1.330	1.350	1.190	1.210	34,448	-0.14(-10.37%)
Aug 15, 2023	1.340	1.380	1.310	1.350	25,752	+0.02(+1.50%)
Aug 14, 2023	1.380	1.400	1.330	1.330	23,627	-0.11(-7.64%)
Aug 11, 2023	1.440	1.440	1.360	1.440	14,141	+0.00(+0.00%)
Aug 10, 2023	1.430	1.450	1.429	1.440	9,300	+0.01(+0.70%)
Aug 09, 2023	1.390	1.430	1.390	1.430	11,106	+0.07(+5.15%)
Aug 08, 2023	1.400	1.400	1.350	1.360	7,757	-0.04(-2.86%)
Aug 07, 2023	1.380	1.409	1.370	1.400	6,785	+0.00(+0.00%)
Aug 04, 2023	1.400	1.440	1.380	1.400	10,963	+0.03(+2.19%)
Aug 03, 2023	1.390	1.430	1.370	1.370	10,483	-0.01(-0.72%)
Aug 02, 2023	1.420	1.430	1.380	1.380	9,059	-0.05(-3.50%)
Aug 01, 2023	1.440	1.450	1.420	1.430	9,443	-0.02(-1.38%)
Jul 31, 2023	1.440	1.476	1.430	1.450	19,697	+0.02(+1.40%)
Jul 28, 2023	1.340	1.450	1.340	1.430	23,920	+0.08(+5.93%)
Jul 27, 2023	1.360	1.400	1.340	1.350	15,673	+0.00(+0.00%)
Jul 26, 2023	1.350	1.390	1.350	1.350	13,702	+0.01(+0.75%)
Jul 25, 2023	1.400	1.430	1.340	1.340	26,407	-0.06(-4.29%)
Jul 24, 2023	1.430	1.449	1.360	1.400	28,574	-0.05(-3.45%)
Jul 21, 2023	1.420	1.468	1.420	1.450	8,846	+0.04(+2.84%)
Jul 20, 2023	1.420	1.470	1.410	1.410	20,816	-0.03(-2.08%)
Jul 19, 2023	1.410	1.460	1.360	1.440	22,172	+0.01(+0.70%)
Jul 18, 2023	1.400	1.460	1.400	1.430	15,572	+0.01(+0.70%)
Jul 17, 2023	1.410	1.500	1.400	1.420	12,516	+0.00(+0.00%)
Jul 14, 2023	1.340	1.420	1.340	1.420	37,266	+0.08(+5.97%)
Jul 13, 2023	1.350	1.410	1.340	1.340	31,272	-0.01(-0.74%)
Jul 12, 2023	1.460	1.500	1.350	1.350	40,025	-0.09(-6.25%)
Jul 11, 2023	1.480	1.510	1.420	1.440	40,314	-0.04(-2.70%)
Jul 10, 2023	1.500	1.500	1.440	1.480	9,295	+0.01(+0.68%)
Jul 07, 2023	1.450	1.480	1.400	1.470	11,227	+0.03(+2.08%)
Jul 06, 2023	1.410	1.460	1.398	1.440	13,125	+0.02(+1.41%)
Jul 05, 2023	1.430	1.430	1.370	1.420	27,613	-0.01(-0.70%)
Jul 03, 2023	1.430	1.500	1.415	1.430	13,692	+0.03(+2.14%)
Jun 30, 2023	1.500	1.520	1.397	1.400	34,064	-0.15(-9.68%)
Jun 29, 2023	1.460	1.670	1.420	1.550	142,796	+0.10(+6.90%)
Jun 28, 2023	1.510	1.580	1.420	1.450	40,260	-0.06(-3.97%)
Jun 27, 2023	1.530	1.600	1.510	1.510	28,948	-0.03(-1.94%)
Jun 26, 2023	1.720	1.720	1.500	1.540	79,276	-0.15(-8.88%)
Jun 23, 2023	1.710	1.740	1.580	1.690	29,607	+0.00(+0.00%)
Jun 22, 2023	1.750	1.750	1.680	1.690	8,043	-0.04(-2.31%)
Jun 21, 2023	1.730	1.750	1.680	1.730	13,684	-0.01(-0.57%)
Jun 20, 2023	1.720	1.781	1.680	1.740	49,138	+0.04(+2.35%)
Jun 16, 2023	1.790	2.190	1.700	1.700	468,197	-0.03(-1.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Cbdmd Inc (NY: YCBD )

Historical Prices