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 )

0.2649 -0.0031 (-1.16%)

Official Closing Price Updated: 8:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
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%)

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