Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cbdmd Inc (NY: YCBD )

0.7155 +0.0053 (+0.75%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 1.890 2.050 1.890 1.900 89,747 -0.03(-1.55%)
May 30, 2023 1.790 1.940 1.790 1.930 58,561 +0.13(+7.22%)
May 26, 2023 1.820 1.885 1.790 1.800 17,080 -0.03(-1.64%)
May 25, 2023 1.820 1.870 1.710 1.830 81,070 -0.04(-2.14%)
May 24, 2023 1.930 1.930 1.830 1.870 56,362 -0.03(-1.58%)
May 23, 2023 1.890 1.910 1.850 1.900 67,210 +0.00(+0.00%)
May 22, 2023 2.030 2.050 1.850 1.900 65,743 -0.15(-7.32%)
May 19, 2023 1.950 2.050 1.878 2.050 60,769 +0.12(+6.22%)
May 18, 2023 1.970 1.970 1.800 1.930 160,372 -0.01(-0.52%)
May 17, 2023 2.030 2.100 1.895 1.940 119,946 -0.09(-4.43%)
May 16, 2023 2.010 2.230 1.900 2.030 350,063 -0.01(-0.25%)
May 15, 2023 2.230 2.250 1.960 2.035 317,460 -0.15(-6.65%)
May 12, 2023 2.040 2.350 1.978 2.180 673,501 +0.17(+8.46%)
May 11, 2023 1.990 2.020 1.960 2.010 32,159 -0.01(-0.50%)
May 10, 2023 1.980 2.040 1.957 2.020 14,848 +0.01(+0.50%)
May 09, 2023 2.040 2.060 1.900 2.010 33,709 -0.03(-1.47%)
May 08, 2023 2.000 2.100 2.000 2.040 79,581 +0.04(+2.00%)
May 05, 2023 1.970 2.080 1.920 2.000 130,061 +0.03(+1.52%)
May 04, 2023 2.040 2.048 1.810 1.970 214,163 +0.04(+2.07%)
May 03, 2023 2.130 2.130 1.860 1.930 98,289 -0.13(-6.31%)
May 02, 2023 1.990 2.230 1.830 2.060 305,279 +0.11(+5.64%)
May 01, 2023 1.960 2.060 1.700 1.950 414,851 -1.33(-40.55%)
Apr 28, 2023 4.180 4.350 3.270 3.280 52,920 -0.98(-23.00%)
Apr 27, 2023 4.500 4.620 4.250 4.260 31,796 -0.06(-1.28%)
Apr 26, 2023 5.160 5.240 4.315 4.315 75,623 -1.11(-20.53%)
Apr 25, 2023 4.960 6.250 4.500 5.430 183,698 +0.37(+7.26%)
Apr 24, 2023 5.400 5.737 5.062 5.062 51,834 -0.13(-2.60%)
Apr 21, 2023 5.265 5.396 5.130 5.197 11,501 -0.02(-0.43%)
Apr 20, 2023 5.850 5.850 5.220 5.220 7,786 -0.59(-10.22%)
Apr 19, 2023 6.750 6.750 5.409 5.814 19,429 -0.84(-12.64%)
Apr 18, 2023 6.750 7.155 6.394 6.655 15,352 -0.00(-0.07%)
Apr 17, 2023 6.750 7.200 6.660 6.660 8,553 -0.31(-4.52%)
Apr 14, 2023 7.470 8.055 6.885 6.975 7,406 -0.68(-8.82%)
Apr 13, 2023 8.100 8.100 7.650 7.650 4,591 -0.05(-0.64%)
Apr 12, 2023 8.100 8.100 7.650 7.699 6,958 -0.40(-4.94%)
Apr 11, 2023 8.550 8.550 7.740 8.100 2,491 +0.36(+4.59%)
Apr 10, 2023 8.100 8.411 7.695 7.745 2,592 -0.81(-9.42%)
Apr 06, 2023 8.887 8.887 8.140 8.550 1,153 +0.00(+0.05%)
Apr 05, 2023 8.280 8.662 8.100 8.546 1,511 -0.31(-3.46%)
Apr 04, 2023 9.000 9.198 8.550 8.851 2,267 +0.45(+5.30%)
Apr 03, 2023 8.325 8.775 8.118 8.406 1,379 -0.37(-4.21%)
Mar 31, 2023 9.000 9.000 8.550 8.775 2,037 -0.04(-0.51%)
Mar 30, 2023 8.239 8.910 8.100 8.820 3,940 +0.82(+10.24%)
Mar 29, 2023 8.010 8.514 7.740 8.001 2,565 +0.31(+4.04%)
Mar 28, 2023 7.771 8.775 7.691 7.691 2,984 -1.08(-12.36%)
Mar 27, 2023 8.366 9.445 7.902 8.775 3,408 -0.18(-1.96%)
Mar 24, 2023 8.550 9.000 8.325 8.950 1,546 +0.40(+4.74%)
Mar 23, 2023 9.675 9.675 8.325 8.546 2,781 -0.41(-4.57%)
Mar 22, 2023 7.515 9.832 7.425 8.955 5,813 +0.86(+10.56%)
Mar 21, 2023 7.942 8.348 7.515 8.100 3,742 +0.58(+7.78%)
Mar 20, 2023 8.177 8.177 7.425 7.515 5,371 +0.50(+7.19%)
Mar 17, 2023 9.090 9.445 7.011 7.011 9,888 -2.12(-23.25%)
Mar 16, 2023 9.675 9.675 9.009 9.135 2,935 +0.13(+1.40%)
Mar 15, 2023 9.450 9.832 9.005 9.009 4,687 -0.08(-0.89%)
Mar 14, 2023 9.450 9.832 9.090 9.090 6,783 -0.18(-1.99%)
Mar 13, 2023 9.630 10.04 9.261 9.274 3,416 +0.27(+3.05%)
Mar 10, 2023 9.900 10.80 9.000 9.000 15,453 -1.35(-13.04%)
Mar 09, 2023 12.82 12.82 10.12 10.35 3,653 -0.45(-4.17%)
Mar 08, 2023 11.25 11.70 9.990 10.80 6,309 -0.45(-4.00%)
Mar 07, 2023 11.25 12.80 10.45 11.25 37,188 +1.02(+9.94%)
Mar 06, 2023 10.35 10.78 9.990 10.23 4,380 -0.55(-5.13%)
Mar 03, 2023 10.91 11.25 10.35 10.79 3,806 -0.37(-3.35%)
Mar 02, 2023 11.25 11.32 10.89 11.16 821 +0.27(+2.48%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.