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:
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

cbdMD, Inc. Common Stock (NY:YCBD)

0.6800 -0.0190 (-2.72%)
Official Closing Price Updated: 8:00 PM EDT, Sep 12, 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 (%)
Sep 12, 2025 0.6990 0.7250 0.6800 0.6800 52,469 -0.02(-2.72%)
Sep 11, 2025 0.6821 0.7300 0.6816 0.6990 63,370 +0.02(+2.48%)
Sep 10, 2025 0.6810 0.7075 0.6810 0.6821 43,939 -0.03(-4.84%)
Sep 09, 2025 0.7100 0.7216 0.6801 0.7168 55,577 +0.01(+1.24%)
Sep 08, 2025 0.7297 0.7300 0.6960 0.7080 60,221 -0.02(-3.08%)
Sep 05, 2025 0.7203 0.7500 0.6905 0.7305 57,517 +0.01(+1.44%)
Sep 04, 2025 0.7250 0.7500 0.7166 0.7201 50,251 -0.03(-3.97%)
Sep 03, 2025 0.7215 0.7600 0.7110 0.7499 130,268 +0.02(+2.73%)
Sep 02, 2025 0.7667 0.7900 0.7260 0.7300 136,273 -0.01(-1.22%)
Aug 29, 2025 0.7405 0.7969 0.7390 0.7390 143,979 -0.04(-4.65%)
Aug 28, 2025 0.6900 0.7800 0.6802 0.7750 186,594 +0.08(+11.51%)
Aug 27, 2025 0.7079 0.7099 0.6900 0.6950 17,980 -0.02(-2.11%)
Aug 26, 2025 0.7100 0.7300 0.6800 0.7100 28,621 +0.01(+0.72%)
Aug 25, 2025 0.6700 0.7500 0.6700 0.7049 213,407 +0.03(+5.21%)
Aug 22, 2025 0.6500 0.6700 0.6100 0.6700 60,026 +0.03(+4.04%)
Aug 21, 2025 0.6502 0.6690 0.6200 0.6440 93,393 -0.02(-2.42%)
Aug 20, 2025 0.6200 0.7300 0.6000 0.6600 395,555 +0.03(+5.23%)
Aug 19, 2025 0.6898 0.6898 0.5900 0.6272 106,538 -0.05(-7.76%)
Aug 18, 2025 0.7626 0.7626 0.6731 0.6800 149,163 -0.08(-10.08%)
Aug 15, 2025 0.8500 0.9000 0.7550 0.7562 219,618 -0.09(-10.98%)
Aug 14, 2025 0.9100 0.9600 0.8388 0.8495 137,060 -0.06(-6.65%)
Aug 13, 2025 0.9500 0.9500 0.8866 0.9100 103,976 -0.03(-3.64%)
Aug 12, 2025 1.000 1.010 0.8950 0.9444 203,452 -0.03(-2.80%)
Aug 11, 2025 0.8600 1.000 0.8600 0.9716 369,045 +0.09(+10.03%)
Aug 08, 2025 0.8200 0.8850 0.8200 0.8830 148,614 +0.05(+6.40%)
Aug 07, 2025 0.8500 0.8785 0.8120 0.8299 67,293 -0.03(-3.24%)
Aug 06, 2025 0.8754 0.9000 0.8399 0.8577 10,946 -0.02(-2.47%)
Aug 05, 2025 0.8800 0.8800 0.8597 0.8794 27,368 -0.00(-0.01%)
Aug 04, 2025 0.8500 0.9091 0.8149 0.8795 47,454 +0.02(+2.27%)
Aug 01, 2025 0.8900 0.9096 0.8501 0.8600 21,927 -0.04(-4.12%)
Jul 31, 2025 0.8900 0.9000 0.8700 0.8970 29,116 +0.03(+3.10%)
Jul 30, 2025 0.8900 0.9700 0.8232 0.8700 262,974 -0.03(-3.33%)
Jul 29, 2025 0.9299 0.9300 0.8743 0.9000 48,547 -0.02(-1.64%)
Jul 28, 2025 0.9600 0.9600 0.9112 0.9150 22,114 -0.03(-3.68%)
Jul 25, 2025 0.9600 0.9600 0.9100 0.9500 21,482 +0.02(+2.15%)
Jul 24, 2025 0.9500 0.9900 0.9001 0.9300 166,211 -0.02(-2.11%)
Jul 23, 2025 0.9600 0.9750 0.9200 0.9500 85,819 +0.01(+1.10%)
Jul 22, 2025 0.9200 0.9800 0.9200 0.9397 46,321 -0.00(-0.03%)
Jul 21, 2025 0.9600 0.9700 0.9331 0.9400 45,605 -0.03(-2.69%)
Jul 18, 2025 0.9500 0.9700 0.9104 0.9660 30,796 +0.04(+4.32%)
Jul 17, 2025 0.9189 0.9650 0.9002 0.9260 12,341 +0.01(+0.58%)
Jul 16, 2025 0.9600 0.9650 0.9110 0.9207 19,309 -0.05(-4.74%)
Jul 15, 2025 0.9600 0.9750 0.8900 0.9665 46,028 +0.01(+0.68%)
Jul 14, 2025 0.9700 1.010 0.9307 0.9600 197,367 -0.01(-0.71%)
Jul 11, 2025 0.9400 0.9692 0.9214 0.9669 106,976 +0.04(+3.97%)
Jul 10, 2025 0.9400 0.9400 0.9100 0.9300 33,493 -0.01(-1.06%)
Jul 09, 2025 0.9143 0.9400 0.8648 0.9400 39,593 +0.08(+8.80%)
Jul 08, 2025 0.8900 0.9190 0.8640 0.8640 24,955 +0.00(+0.10%)
Jul 07, 2025 0.8500 0.9000 0.8500 0.8631 8,068 +0.00(+0.36%)
Jul 03, 2025 0.8995 0.9190 0.8529 0.8600 29,120 -0.06(-6.40%)
Jul 02, 2025 0.8500 0.9190 0.8400 0.9188 26,075 +0.05(+6.22%)
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 Of Service.
 
 
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.