Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

cbdMD, Inc. Common Stock (NY:YCBD)

0.2300 +0.0100 (+4.55%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	0.2100	0.2300	0.2100	0.2300	92,079	+0.01(+6.68%)
Apr 16, 2025	0.2300	0.2340	0.2050	0.2156	301,926	-0.01(-3.75%)
Apr 15, 2025	0.2349	0.2490	0.2204	0.2240	130,172	-0.02(-6.67%)
Apr 14, 2025	0.2227	0.2400	0.2075	0.2400	169,942	+0.02(+9.64%)
Apr 11, 2025	0.2000	0.2300	0.1811	0.2189	890,930	-0.06(-21.26%)
Apr 10, 2025	0.2688	0.2800	0.2530	0.2780	634,996	-0.00(-0.32%)
Apr 09, 2025	0.2454	0.2789	0.2360	0.2789	536,940	+0.03(+10.24%)
Apr 08, 2025	0.2261	0.2779	0.2215	0.2530	1,907,850	+0.02(+10.00%)
Apr 07, 2025	0.2429	0.2452	0.2000	0.2300	1,219,803	-0.00(-1.41%)
Apr 04, 2025	0.2400	0.2496	0.2201	0.2333	638,739	-0.03(-10.06%)
Apr 03, 2025	0.2821	0.2900	0.2333	0.2594	890,699	-0.04(-14.47%)
Apr 02, 2025	0.3200	0.3300	0.2800	0.3033	1,429,345	-0.03(-8.92%)
Apr 01, 2025	0.2700	0.4200	0.2328	0.3330	14,161,032	+0.10(+44.78%)
Mar 31, 2025	0.2400	0.2400	0.2100	0.2300	150,742	-0.01(-4.17%)
Mar 28, 2025	0.2522	0.2590	0.2360	0.2400	191,494	-0.02(-7.69%)
Mar 27, 2025	0.2600	0.2670	0.2502	0.2600	234,318	+0.00(+0.85%)
Mar 26, 2025	0.2700	0.2800	0.2500	0.2578	85,533	-0.01(-3.08%)
Mar 25, 2025	0.2800	0.2831	0.2553	0.2660	96,998	-0.01(-3.03%)
Mar 24, 2025	0.2800	0.2801	0.2700	0.2743	82,040	+0.00(+1.22%)
Mar 21, 2025	0.2852	0.2898	0.2681	0.2710	88,116	-0.02(-5.57%)
Mar 20, 2025	0.2893	0.2898	0.2734	0.2870	50,965	-0.00(-1.03%)
Mar 19, 2025	0.2685	0.3040	0.2683	0.2900	407,542	+0.01(+4.69%)
Mar 18, 2025	0.2600	0.2786	0.2500	0.2770	404,761	+0.01(+4.57%)
Mar 17, 2025	0.2610	0.2698	0.2505	0.2649	283,870	-0.00(-1.82%)
Mar 14, 2025	0.2668	0.2798	0.2602	0.2698	208,226	+0.00(+1.85%)
Mar 13, 2025	0.3098	0.3098	0.2600	0.2649	458,151	-0.00(-1.16%)
Mar 12, 2025	0.2660	0.2969	0.2605	0.2680	551,174	+0.00(+0.75%)
Mar 11, 2025	0.3210	0.3295	0.2320	0.2660	1,177,068	-0.06(-18.88%)
Mar 10, 2025	0.3619	0.3619	0.3202	0.3279	253,343	-0.04(-10.34%)
Mar 07, 2025	0.3600	0.3700	0.3500	0.3657	97,519	+0.00(+0.83%)
Mar 06, 2025	0.3680	0.3700	0.3500	0.3627	281,765	-0.01(-1.44%)
Mar 05, 2025	0.3499	0.3987	0.3499	0.3680	593,649	+0.02(+5.14%)
Mar 04, 2025	0.3618	0.3799	0.3300	0.3500	513,332	-0.02(-6.17%)
Mar 03, 2025	0.3900	0.4090	0.3618	0.3730	269,595	-0.02(-6.23%)
Feb 28, 2025	0.4150	0.4190	0.3850	0.3978	261,485	-0.02(-3.98%)
Feb 27, 2025	0.4290	0.4290	0.4050	0.4143	177,311	-0.02(-5.17%)
Feb 26, 2025	0.4200	0.4553	0.4101	0.4369	693,714	+0.03(+8.68%)
Feb 25, 2025	0.4300	0.4579	0.3340	0.4020	1,872,709	-0.03(-6.51%)
Feb 24, 2025	0.4505	0.4505	0.4220	0.4300	397,737	-0.02(-4.44%)
Feb 21, 2025	0.4400	0.4587	0.4328	0.4500	188,436	+0.01(+1.47%)
Feb 20, 2025	0.4500	0.4679	0.4233	0.4435	516,912	+0.01(+3.14%)
Feb 19, 2025	0.4570	0.4700	0.4214	0.4300	612,832	-0.04(-7.73%)
Feb 18, 2025	0.4700	0.4951	0.4506	0.4660	921,551	-0.02(-3.72%)
Feb 14, 2025	0.5600	0.5620	0.4420	0.4840	1,576,911	-0.09(-15.09%)
Feb 13, 2025	0.5500	0.5756	0.5330	0.5700	2,998,217	-0.00(-0.18%)
Feb 12, 2025	0.5500	0.5800	0.5165	0.5710	774,970	+0.02(+4.05%)
Feb 11, 2025	0.5386	0.5800	0.5206	0.5488	526,996	-0.01(-1.29%)
Feb 10, 2025	0.5680	0.5680	0.5300	0.5560	675,402	+0.03(+4.91%)
Feb 07, 2025	0.5500	0.5700	0.5212	0.5300	309,022	-0.04(-6.33%)
Feb 06, 2025	0.5600	0.5766	0.5370	0.5658	919,719	-0.01(-2.04%)
Feb 05, 2025	0.6300	0.6850	0.5600	0.5776	3,567,425	+0.01(+0.87%)
Feb 04, 2025	0.5781	0.5990	0.5560	0.5726	785,536	-0.04(-6.10%)

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

Search Hotels in Sausalito

Find A Business

or Browse Listings

cbdMD, Inc. Common Stock (NY:YCBD)

Historical Prices