cbdMD Inc (YCBD) Historical Stock Data
0.86 ↓0.02 (-2.05%)
As of May 3, 2024, 3:55pm EST.
Historical Data
In the past 30 trading days, YCBD is up 0.73% a day on average. There have been 13 days where cbdMD Inc closed green and 17 days where YCBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 0.90 | 0.86 | ↓$0.04 (-4.22%) | 0.83 | 0.93 | 456.68K |
| 2024-05-02 | 0.91 | 0.88 | ↓$0.03 (-3.31%) | 0.87 | 0.98 | 272.62K |
| 2024-05-01 | 1.00 | 0.93 | ↓$0.07 (-6.99%) | 0.87 | 1.04 | 1.01M |
| 2024-04-30 | 0.83 | 1.10 | ↑$0.27 (31.85%) | 0.83 | 1.25 | 1.49M |
| 2024-04-29 | 0.90 | 0.90 | ↓$0.00 (-0.33%) | 0.83 | 0.90 | 46.90K |
| 2024-04-26 | 0.95 | 0.87 | ↓$0.08 (-8.03%) | 0.86 | 0.95 | 59.94K |
| 2024-04-25 | 0.92 | 0.90 | ↓$0.02 (-2.25%) | 0.85 | 0.98 | 34.26K |
| 2024-04-24 | 0.91 | 0.90 | ↓$0.01 (-0.65%) | 0.87 | 0.95 | 28.58K |
| 2024-04-23 | 0.98 | 0.91 | ↓$0.06 (-6.66%) | 0.80 | 1.00 | 97.14K |
| 2024-04-22 | 1.02 | 0.98 | ↓$0.05 (-4.41%) | 0.94 | 1.02 | 44.98K |
| 2024-04-19 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 0.93 | 1.10 | 132.04K |
| 2024-04-18 | 0.93 | 1.00 | ↑$0.07 (7.44%) | 0.88 | 1.04 | 69.58K |
| 2024-04-17 | 0.90 | 0.92 | ↑$0.02 (2.22%) | 0.86 | 0.95 | 57.94K |
| 2024-04-16 | 0.95 | 0.91 | ↓$0.04 (-3.91%) | 0.88 | 0.95 | 38.07K |
| 2024-04-15 | 0.91 | 0.95 | ↑$0.04 (4.03%) | 0.89 | 0.97 | 129.53K |
| 2024-04-12 | 1.06 | 0.92 | ↓$0.15 (-13.68%) | 0.86 | 1.06 | 67.95K |
| 2024-04-11 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.97 | 1.03 | 44.25K |
| 2024-04-10 | 0.95 | 1.00 | ↑$0.05 (5.20%) | 0.94 | 1.14 | 182.22K |
| 2024-04-09 | 1.00 | 0.98 | ↓$0.02 (-2.00%) | 0.93 | 1.03 | 90.03K |
| 2024-04-08 | 0.88 | 1.01 | ↑$0.13 (14.77%) | 0.88 | 1.09 | 375.29K |
| 2024-04-05 | 0.93 | 0.90 | ↓$0.03 (-3.42%) | 0.88 | 0.96 | 45.01K |
| 2024-04-04 | 0.91 | 0.96 | ↑$0.05 (5.67%) | 0.86 | 1.05 | 477.47K |
| 2024-04-03 | 0.83 | 0.90 | ↑$0.07 (8.43%) | 0.72 | 0.93 | 629.71K |
| 2024-04-02 | 0.85 | 0.91 | ↑$0.06 (7.29%) | 0.81 | 0.94 | 329.61K |
| 2024-04-01 | 0.92 | 0.86 | ↓$0.06 (-6.15%) | 0.85 | 0.94 | 162.91K |
| 2024-03-29 | 1.04 | 0.93 | ↓$0.11 (-10.58%) | 0.90 | 1.05 | 221.83K |
| 2024-03-28 | 1.04 | 0.93 | ↓$0.11 (-10.58%) | 0.90 | 1.05 | 210.50K |
| 2024-03-27 | 1.05 | 1.01 | ↓$0.04 (-3.81%) | 0.95 | 1.07 | 394.11K |
| 2024-03-26 | 0.88 | 1.03 | ↑$0.15 (17.05%) | 0.84 | 1.19 | 1.65M |
| 2024-03-25 | 0.85 | 0.91 | ↑$0.06 (7.06%) | 0.82 | 0.99 | 747.99K |
Create an account or log in to view more rows.
$YCBD take what we can get
$YCBD starting to gap up a little
$YCBD Awaiting buy signal..
$YCBD has just been halted from trading.
$YCBD has just been halted from trading.
$YCBD has just been halted from trading.
$YCBD cup and handle forming
$YCBD my hands are made out of diamonds
$YCBD I’ll be buying more if this dips!
$YCBD must buyyy