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 )

0.4840 -0.0860 (-15.09%)

Official Closing Price Updated: 8:00 PM EST, Feb 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 03, 2025	0.5859	0.6146	0.5547	0.6098	523,615	+0.04(+6.61%)
Jan 31, 2025	0.5715	0.6190	0.5500	0.5720	1,330,459	-0.01(-2.39%)
Jan 30, 2025	0.6000	0.6860	0.5720	0.5860	2,392,734	+0.04(+6.55%)
Jan 29, 2025	0.5549	0.5918	0.5195	0.5500	1,080,741	-0.04(-7.05%)
Jan 28, 2025	0.5197	0.7455	0.5000	0.5917	16,917,368	+0.09(+17.17%)
Jan 27, 2025	0.5568	0.5699	0.4930	0.5050	566,700	-0.08(-14.41%)
Jan 24, 2025	0.6177	0.6300	0.5674	0.5900	1,018,201	-0.01(-1.67%)
Jan 23, 2025	0.5060	0.6190	0.4900	0.6000	3,207,624	+0.11(+21.56%)
Jan 22, 2025	0.5200	0.5250	0.4936	0.4936	356,395	-0.02(-4.34%)
Jan 21, 2025	0.5248	0.5300	0.4800	0.5160	890,622	+0.01(+2.71%)
Jan 17, 2025	0.5600	0.5622	0.4300	0.5024	1,519,316	-0.06(-10.38%)
Jan 16, 2025	0.4676	0.5880	0.4600	0.5606	4,893,604	+0.05(+10.72%)
Jan 15, 2025	0.5104	0.8173	0.4629	0.5063	30,261,192	-0.01(-2.24%)
Jan 14, 2025	0.5000	0.5297	0.4895	0.5179	731,551	+0.03(+6.24%)
Jan 13, 2025	0.5235	0.5299	0.4320	0.4875	826,482	-0.08(-13.41%)
Jan 10, 2025	0.4700	0.5850	0.4225	0.5630	3,052,060	+0.07(+13.28%)
Jan 08, 2025	0.5200	0.5400	0.4700	0.4970	1,465,203	-0.00(-0.20%)
Jan 07, 2025	0.5600	0.5600	0.4700	0.4980	2,098,612	-0.06(-10.59%)
Jan 06, 2025	0.5100	0.6500	0.4900	0.5570	4,754,238	-0.02(-3.55%)
Jan 03, 2025	0.4400	0.6200	0.4100	0.5775	10,522,104	+0.16(+39.49%)
Jan 02, 2025	0.3800	0.4400	0.3610	0.4140	1,687,883	+0.04(+10.40%)
Dec 31, 2024				0.3750	0	+0.00(+0.81%)
Dec 30, 2024	0.3726	0.3980	0.3501	0.3720	306,071	-0.01(-1.33%)
Dec 27, 2024	0.3600	0.3979	0.3390	0.3770	521,105	+0.02(+4.43%)
Dec 26, 2024	0.3542	0.3610	0.3420	0.3610	102,180	+0.01(+3.14%)
Dec 24, 2024	0.3500	0.3690	0.3500	0.3500	26,743	+0.01(+2.28%)
Dec 23, 2024	0.3600	0.3772	0.3400	0.3422	112,249	-0.02(-4.94%)
Dec 20, 2024	0.3439	0.3696	0.3200	0.3600	175,267	+0.00(+1.12%)
Dec 19, 2024	0.3621	0.3784	0.3400	0.3560	493,444	-0.04(-10.55%)
Dec 18, 2024	0.4000	0.4000	0.3600	0.3980	768,198	-0.04(-9.34%)
Dec 17, 2024	0.3800	0.5000	0.3660	0.4390	1,796,035	+0.10(+29.12%)
Dec 16, 2024	0.4000	0.5800	0.3111	0.3400	10,949,264	-0.05(-13.00%)
Dec 13, 2024	0.4100	0.4164	0.3904	0.3908	126,376	+0.00(+0.21%)
Dec 12, 2024	0.4000	0.4300	0.3801	0.3900	95,831	-0.01(-2.74%)
Dec 11, 2024	0.4152	0.4300	0.3984	0.4010	185,905	-0.03(-6.31%)
Dec 10, 2024	0.4500	0.4500	0.4106	0.4280	329,374	-0.03(-7.24%)
Dec 09, 2024	0.4700	0.4726	0.4409	0.4614	90,762	-0.01(-1.77%)
Dec 06, 2024	0.4990	0.5000	0.4600	0.4697	48,079	-0.01(-1.12%)
Dec 05, 2024	0.4749	0.5089	0.4720	0.4750	46,272	+0.00(+0.21%)
Dec 04, 2024	0.4867	0.4900	0.4710	0.4740	54,466	-0.02(-3.46%)
Dec 03, 2024	0.4965	0.4990	0.4700	0.4910	30,216	-0.01(-1.60%)

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