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

Markets:

Overview

News

Currencies

International

Treasuries

cbdMD, Inc. Common Stock (NY:YCBD)

0.7175 +0.0025 (+0.35%)

Streaming Delayed Price Updated: 12:56 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 07, 2026	0.7300	0.7500	0.6800	0.7150	371,699	-0.02(-2.07%)
Apr 06, 2026	0.7330	0.7686	0.7200	0.7301	200,853	-0.00(-0.40%)
Apr 02, 2026	0.7000	0.7579	0.6700	0.7330	589,518	+0.02(+2.37%)
Apr 01, 2026	0.7272	0.7753	0.6900	0.7160	1,054,298	-0.03(-3.50%)
Mar 31, 2026	0.6800	0.7437	0.6700	0.7420	189,032	+0.08(+12.77%)
Mar 30, 2026	0.7390	0.7390	0.6330	0.6580	270,677	-0.06(-8.61%)
Mar 27, 2026	0.7321	0.7873	0.7073	0.7200	355,616	-0.04(-4.90%)
Mar 26, 2026	0.7812	0.8199	0.7273	0.7571	818,108	-0.05(-5.95%)
Mar 25, 2026	0.7714	0.8100	0.7606	0.8050	166,712	+0.04(+4.70%)
Mar 24, 2026	0.7636	0.8000	0.7380	0.7689	205,314	+0.01(+1.06%)
Mar 23, 2026	0.7123	0.7930	0.6630	0.7608	1,178,719	+0.08(+11.88%)
Mar 20, 2026	0.7200	0.7204	0.6800	0.6800	353,793	-0.04(-5.69%)
Mar 19, 2026	0.7250	0.7400	0.6818	0.7210	499,267	-0.01(-1.64%)
Mar 18, 2026	0.7500	0.7599	0.7096	0.7330	270,444	-0.02(-2.60%)
Mar 17, 2026	0.7500	0.7900	0.7066	0.7526	408,596	+0.03(+4.53%)
Mar 16, 2026	0.7084	0.7385	0.7000	0.7200	392,717	+0.01(+1.41%)
Mar 13, 2026	0.7154	0.7229	0.6849	0.7100	311,323	-0.02(-2.74%)
Mar 12, 2026	0.7000	0.7386	0.6800	0.7300	240,614	+0.03(+3.99%)
Mar 11, 2026	0.6900	0.7276	0.6900	0.7020	518,342	+0.03(+4.74%)
Mar 10, 2026	0.7316	0.7669	0.6698	0.6702	542,706	-0.07(-9.44%)
Mar 09, 2026	0.7605	0.7844	0.7200	0.7401	314,880	-0.04(-5.14%)
Mar 06, 2026	0.7200	0.8500	0.6721	0.7802	1,104,546	+0.07(+9.84%)
Mar 05, 2026	0.7500	0.7923	0.6885	0.7103	485,130	-0.06(-7.51%)
Mar 04, 2026	0.7737	0.8533	0.7200	0.7680	929,743	-0.00(-0.39%)
Mar 03, 2026	0.7932	0.8196	0.7364	0.7710	323,638	-0.04(-5.05%)
Mar 02, 2026	0.8700	0.8962	0.8060	0.8120	390,986	-0.10(-11.43%)
Feb 27, 2026	0.9700	1.022	0.8702	0.9168	270,525	-0.07(-7.34%)
Feb 26, 2026	0.9699	1.080	0.9500	0.9894	447,869	+0.01(+0.96%)
Feb 25, 2026	0.9336	1.040	0.9001	0.9800	425,214	+0.05(+4.97%)
Feb 24, 2026	0.9100	0.9600	0.8734	0.9336	571,961	+0.02(+1.85%)
Feb 23, 2026	0.9323	0.9397	0.8756	0.9166	184,128	-0.03(-3.51%)
Feb 20, 2026	0.9200	0.9499	0.8552	0.9499	579,161	+0.04(+4.27%)
Feb 19, 2026	0.7181	0.9409	0.7010	0.9110	1,029,075	+0.19(+25.93%)
Feb 18, 2026	0.7300	0.7800	0.7071	0.7234	876,098	-0.05(-6.83%)
Feb 17, 2026	0.7370	0.8461	0.7136	0.7764	1,739,601	+0.08(+10.72%)
Feb 13, 2026	0.6850	0.7951	0.6850	0.7012	1,098,484	+0.02(+2.36%)
Feb 12, 2026	0.7600	0.7780	0.6801	0.6850	740,226	-0.07(-9.12%)
Feb 11, 2026	0.8000	0.8850	0.7402	0.7537	660,875	-0.06(-7.05%)
Feb 10, 2026	0.8700	0.8794	0.7800	0.8109	481,501	-0.04(-4.86%)
Feb 09, 2026	0.9250	0.9250	0.8200	0.8523	495,085	-0.07(-7.65%)
Feb 06, 2026	0.9282	0.9596	0.8695	0.9229	673,884	-0.02(-2.21%)
Feb 05, 2026	0.9300	1.000	0.8807	0.9438	401,536	+0.00(+0.38%)
Feb 04, 2026	0.9284	0.9402	0.8605	0.9402	306,160	-0.01(-0.55%)
Feb 03, 2026	0.8700	0.9500	0.8200	0.9454	597,744	+0.08(+8.77%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

cbdMD, Inc. Common Stock (NY:YCBD)

Historical Prices