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

  • Search Hotels in Sausalito

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

cbdMD, Inc. Common Stock (NY:YCBD)

2.270 +0.840 (+58.74%)
Official Closing Price Updated: 8:00 PM EST, Dec 17, 2025 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 (%)
Dec 17, 2025 2.000 2.530 1.920 2.270 151,519,632 +0.84(+58.74%)
Dec 16, 2025 1.160 1.500 1.100 1.430 17,631,614 +0.23(+19.17%)
Dec 15, 2025 1.490 1.710 1.100 1.200 67,894,136 +0.00(+0.00%)
Dec 12, 2025 1.230 1.490 0.9208 1.200 304,269,376 +0.57(+90.17%)
Dec 11, 2025 0.6241 0.6324 0.6099 0.6310 99,400 -0.00(-0.63%)
Dec 10, 2025 0.6150 0.6489 0.6000 0.6350 147,647 +0.02(+3.25%)
Dec 09, 2025 0.6400 0.6500 0.6119 0.6150 159,260 -0.02(-3.70%)
Dec 08, 2025 0.6079 0.6743 0.6028 0.6386 367,864 +0.03(+4.69%)
Dec 05, 2025 0.6100 0.6390 0.6000 0.6100 157,356 -0.00(-0.23%)
Dec 04, 2025 0.5720 0.6400 0.5707 0.6114 462,575 +0.02(+3.17%)
Dec 03, 2025 0.5771 0.6100 0.5617 0.5926 211,683 -0.00(-0.40%)
Dec 02, 2025 0.5592 0.6099 0.5551 0.5950 155,222 +0.02(+3.21%)
Dec 01, 2025 0.6100 0.6147 0.5516 0.5765 267,411 -0.04(-6.72%)
Nov 28, 2025 0.5307 0.6226 0.5275 0.6180 693,612 +0.08(+15.28%)
Nov 26, 2025 0.5626 0.8409 0.5361 0.5361 15,939,890 -0.02(-3.44%)
Nov 25, 2025 0.5170 0.5995 0.5170 0.5552 71,003 +0.03(+5.75%)
Nov 24, 2025 0.4850 0.5424 0.4820 0.5250 238,532 +0.05(+11.68%)
Nov 21, 2025 0.5425 0.5425 0.4701 0.4701 127,042 -0.03(-6.67%)
Nov 20, 2025 0.5290 0.5600 0.5013 0.5037 114,181 -0.03(-5.50%)
Nov 19, 2025 0.5900 0.6027 0.5100 0.5330 381,922 -0.07(-11.61%)
Nov 18, 2025 0.5901 0.6176 0.5795 0.6030 69,209 +0.00(+0.17%)
Nov 17, 2025 0.5200 0.6780 0.5200 0.6020 301,292 -0.04(-6.23%)
Nov 14, 2025 0.6620 0.7300 0.6100 0.6420 324,769 -0.10(-13.01%)
Nov 13, 2025 0.7600 0.7962 0.7227 0.7380 113,747 -0.04(-4.66%)
Nov 12, 2025 0.7900 0.8028 0.7652 0.7741 72,661 -0.03(-3.72%)
Nov 11, 2025 0.7810 0.8098 0.7700 0.8040 163,797 +0.00(+0.00%)
Nov 10, 2025 0.8030 0.8349 0.7602 0.8040 148,100 +0.00(+0.12%)
Nov 07, 2025 0.7700 0.8030 0.7601 0.8030 116,092 +0.02(+2.95%)
Nov 06, 2025 0.8044 0.8100 0.7700 0.7800 70,340 -0.04(-4.76%)
Nov 05, 2025 0.8000 0.8400 0.7990 0.8190 68,407 +0.01(+1.24%)
Nov 04, 2025 0.7914 0.8300 0.7689 0.8090 138,668 -0.03(-3.80%)
Nov 03, 2025 0.8483 0.8761 0.8000 0.8410 147,367 -0.03(-3.83%)
Oct 31, 2025 0.8680 0.9200 0.8500 0.8745 126,255 -0.01(-0.62%)
Oct 30, 2025 0.9444 0.9531 0.8511 0.8800 256,806 -0.07(-7.37%)
Oct 29, 2025 1.040 1.040 0.9400 0.9500 260,930 -0.08(-7.77%)
Oct 28, 2025 1.030 1.045 1.000 1.030 79,583 +0.01(+0.98%)
Oct 27, 2025 1.080 1.090 1.020 1.020 129,398 -0.04(-3.77%)
Oct 24, 2025 1.070 1.085 1.020 1.060 91,479 +0.02(+1.92%)
Oct 23, 2025 1.000 1.080 0.9900 1.040 292,926 +0.04(+4.00%)
Oct 22, 2025 1.070 1.120 0.9377 1.000 449,512 -0.06(-5.66%)
Oct 21, 2025 1.110 1.170 1.050 1.060 189,700 -0.09(-7.83%)
Oct 20, 2025 1.130 1.200 1.130 1.150 150,111 +0.00(+0.00%)
Oct 17, 2025 1.000 1.230 1.000 1.150 325,925 +0.10(+9.52%)
Oct 16, 2025 1.200 1.250 0.9926 1.050 619,589 -0.14(-11.76%)
Oct 15, 2025 1.220 1.400 1.160 1.190 960,528 +0.00(+0.00%)
Oct 14, 2025 1.250 1.300 1.180 1.190 336,293 -0.09(-7.03%)
Oct 13, 2025 1.250 1.380 1.230 1.280 210,466 +0.05(+4.07%)
Oct 10, 2025 1.430 1.440 1.230 1.230 707,844 -0.22(-15.17%)
Oct 09, 2025 1.490 1.610 1.430 1.450 1,233,559 +0.02(+1.40%)
Oct 08, 2025 1.500 1.510 1.370 1.430 457,056 -0.05(-3.38%)
Oct 07, 2025 1.340 1.510 1.280 1.480 2,455,318 +0.18(+13.85%)
Oct 06, 2025 1.160 1.320 1.130 1.300 1,248,887 +0.14(+12.07%)
Oct 03, 2025 1.200 1.370 1.130 1.160 1,674,960 -0.02(-1.69%)
Oct 02, 2025 1.130 1.430 1.130 1.180 5,423,110 +0.04(+3.51%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.