Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE American - Delayed Quote USD

cbdMD, Inc. (YCBD-PA)

1.5500
+0.0300
+(1.97%)
At close: April 30 at 4:00:00 PM EDT
1.5500
0.00
(0.00%)
After hours: April 30 at 4:08:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.52001.56001.50001.55001.550099,010
Apr 29, 20251.46001.52001.44501.52001.520025,444
Apr 28, 20251.48001.55991.43701.48001.480016,093
Apr 25, 20251.47431.53991.39001.50001.500018,142
Apr 24, 20251.56501.56501.41001.49001.490027,867
Apr 23, 20251.54201.55001.46001.55001.550065,784
Apr 22, 20251.48001.57991.47001.55001.550028,573
Apr 21, 20251.45001.47991.42001.47001.47008,664
Apr 17, 20251.48001.52001.47001.52001.52003,893
Apr 16, 20251.47001.51001.47001.51001.51001,164
Apr 15, 20251.47001.50001.39001.50001.50001,820
Apr 14, 20251.38001.55001.38001.53001.530014,875
Apr 11, 20251.36001.44501.33001.43001.430056,046
Apr 10, 20251.36001.53001.31001.53001.530074,389
Apr 9, 20251.37001.38001.30001.38001.38006,817
Apr 8, 20251.42001.42001.24001.31001.31009,032
Apr 7, 20251.37001.37001.37001.37001.3700315
Apr 4, 20251.29001.39001.15001.29001.29007,333
Apr 3, 20251.30001.41001.29001.40001.40001,282
Apr 2, 20251.34001.42001.34001.42001.42008,031
Apr 1, 20251.34001.44001.31501.44001.440049,174
Mar 31, 20251.26431.35001.26001.35001.35002,209
Mar 28, 20251.30001.39001.21001.39001.39002,529
Mar 27, 20251.26001.35001.21001.35001.350011,156
Mar 26, 20251.16001.28001.15001.28001.28003,705
Mar 25, 20251.26001.32001.26001.32001.3200435
Mar 24, 20251.28001.28001.16001.28001.2800566
Mar 21, 20251.27001.27001.27001.27001.2700109
Mar 20, 20251.25001.28001.25001.28001.28001,038
Mar 19, 20251.11011.27001.11001.27001.27008,028
Mar 18, 20251.24001.28001.24001.28001.28002,853
Mar 17, 20251.22001.29001.22001.29001.29001,632
Mar 14, 20251.22001.28991.20001.28991.2899831
Mar 13, 20251.32001.33001.18001.28991.28998,978
Mar 12, 20251.36001.36001.35001.35001.3500247
Mar 11, 20251.34001.39001.18001.32001.32007,770
Mar 10, 20251.25431.40001.15001.33001.330013,139
Mar 7, 20251.24011.39001.24011.39001.39001,050
Mar 6, 20251.31001.40001.26001.37001.37003,469
Mar 5, 20251.39001.39001.31951.39001.39002,331
Mar 4, 20251.33001.39991.33001.37001.37001,436
Mar 3, 20251.39001.40001.34001.39991.39997,998
Feb 28, 20251.42001.45001.23001.40001.400011,447
Feb 27, 20251.48001.48001.21001.39001.39004,613
Feb 26, 20251.30001.46991.24001.40001.400016,684
Feb 25, 20251.49991.50001.33001.44001.440022,279
Feb 24, 20251.46501.51001.45001.46501.465012,564
Feb 21, 20251.49001.51501.46001.48001.48006,924
Feb 20, 20251.49001.57991.36001.48001.480028,414
Feb 19, 20251.49001.55001.41001.50001.500011,869
Feb 18, 20251.47001.53001.38001.46001.460012,433
Feb 14, 20251.54001.54001.30011.48001.480048,465
Feb 13, 20250.94011.03500.94011.03501.035065,057
Feb 12, 20251.01001.04001.01001.04001.04001,314
Feb 11, 20251.00001.04001.00001.04001.0400802
Feb 10, 20251.05001.05000.94001.03001.03003,286
Feb 7, 20251.05001.05000.85001.04001.04006,182
Feb 6, 20251.04001.04000.96871.04001.040011,722
Feb 5, 20251.05001.15001.02001.12001.120014,631
Feb 4, 20251.12001.12000.95561.09001.090017,113
Feb 3, 20251.02001.12001.02001.10001.100082,247
Jan 31, 20251.04001.04000.91001.02001.020012,891
Jan 30, 20250.91001.08000.90000.99000.990030,710
Jan 29, 20250.93001.01000.93001.01001.0100413
Jan 28, 20250.96331.04000.91451.04001.040010,103
Jan 27, 20250.99991.09000.99001.04001.04005,109
Jan 23, 20251.00001.03000.93001.03001.03008,048
Jan 22, 20251.02001.04000.95001.04001.04002,139
Jan 21, 20251.02001.04000.91001.04001.04004,199
Jan 17, 20251.04001.08000.94291.02001.02004,935
Jan 16, 20250.99001.08000.98691.08001.080019,683
Jan 15, 20250.94691.17000.84001.17001.170016,047
Jan 14, 20250.88800.95500.88800.95000.95009,130
Jan 13, 20250.87000.97680.87000.97680.9768865
Jan 10, 20250.84000.88800.77000.87000.87006,960
Jan 8, 20250.89000.92800.78000.88000.88008,464
Jan 7, 20250.90000.95500.83210.86000.86003,911
Jan 6, 20250.82750.95500.77010.91000.910037,886
Jan 3, 20250.74000.93750.72000.93750.937554,822
Jan 2, 20250.73000.82500.72000.82500.825017,152
Dec 31, 20240.65110.78010.65110.78010.780122,186
Dec 30, 20240.72000.75900.63110.75900.75904,043
Dec 27, 20240.63110.73000.63110.71560.715618,755
Dec 26, 20240.72000.74000.69000.74000.740029,580
Dec 24, 20240.68000.74000.68000.74000.740055,679
Dec 23, 20240.72000.72000.72000.72000.7200125
Dec 20, 20240.66110.70000.62000.70000.70007,109
Dec 19, 20240.68000.71990.68000.71990.719919,336
Dec 18, 20240.66000.70000.66000.68000.68001,528
Dec 17, 20240.70000.70000.60500.67000.670025,911
Dec 16, 20240.64700.72000.60000.72000.720016,849
Dec 12, 20240.60500.65000.57000.65000.650010,749
Dec 11, 20240.54000.71500.54000.71500.715015,378
Dec 10, 20240.64000.65000.64000.65000.6500764
Dec 9, 20240.63000.69000.56600.64000.640027,896
Dec 6, 20240.65000.70000.62000.68000.680023,089
Dec 5, 20240.65000.72000.60000.72000.7200838
Dec 4, 20240.63000.71950.62000.71000.71002,241
Dec 3, 20240.61000.72000.61000.72000.72002,898
Dec 2, 20240.67800.71000.67800.70000.7000964
Nov 29, 20240.73000.79800.63020.79800.79804,793
Nov 27, 20240.73000.73000.73000.73000.7300154
Nov 26, 20240.68010.70000.68000.69000.690010,616
Nov 25, 20240.62000.75010.59000.75010.75015,120
Nov 22, 20240.63000.70000.63000.70000.700044,601
Nov 21, 20240.67000.70000.62000.69900.699013,878
Nov 19, 20240.62050.71000.59000.71000.71004,238
Nov 15, 20240.69000.69990.59010.69990.69991,101
Nov 13, 20240.64000.74690.53030.74690.74695,263
Nov 12, 20240.62120.71000.62120.71000.71001,889
Nov 11, 20240.62120.72000.62120.71000.71008,407
Nov 8, 20240.62120.70000.62120.70000.7000601
Nov 7, 20240.62460.70000.62110.70000.70002,424
Nov 5, 20240.60110.70000.60000.69970.6997902
Nov 4, 20240.67740.70000.65000.70000.70001,144
Nov 1, 20240.64930.73700.64930.73700.7370861
Oct 31, 20240.64300.70000.60600.70000.7000910
Oct 30, 20240.59510.69000.59510.69000.69001,120
Oct 29, 20240.59950.72000.59950.70500.705022,812
Oct 25, 20240.59520.69950.58950.69950.69956,402
Oct 24, 20240.62010.69950.62010.69950.6995319
Oct 23, 20240.69660.69950.68900.69950.69951,318
Oct 22, 20240.69950.69950.61000.69950.69951,460
Oct 21, 20240.65000.70000.65000.70000.7000654
Oct 18, 20240.59000.73000.59000.70000.700017,091
Oct 16, 20240.53000.68000.53000.67990.67994,921
Oct 14, 20240.67990.67990.60000.67700.6770301
Oct 11, 20240.65980.70000.57000.68500.685019,382
Oct 10, 20240.66000.66000.66000.66000.6600131
Oct 9, 20240.68000.69000.51820.64990.649918,079
Oct 8, 20240.64690.69000.61010.66500.66504,034
Oct 7, 20240.60000.70000.60000.70000.7000360
Oct 3, 20240.68810.70000.68800.69990.69991,702
Oct 2, 20240.70000.79800.69000.79800.79801,328
Oct 1, 20240.67000.68000.60000.68000.68002,972
Sep 27, 20240.67000.69000.67000.68800.6880384
Sep 26, 20240.59000.67500.55000.67500.67509,091
Sep 25, 20240.63100.69000.63100.69000.6900303
Sep 24, 20240.64000.74100.64000.74100.7410817
Sep 23, 20240.50510.70000.50510.64000.640048,354
Sep 20, 20240.58000.61500.58000.61500.6150514
Sep 19, 20240.52080.60000.41900.60000.600017,332
Sep 18, 20240.59990.60000.59990.60000.6000324
Sep 16, 20240.54000.60500.49510.59800.59803,125
Sep 12, 20240.53250.60890.53250.60500.60502,715
Sep 11, 20240.63000.63000.61000.61500.61504,007
Sep 10, 20240.53000.62000.52000.61000.61004,686
Sep 9, 20240.63000.63500.58000.63000.6300915
Sep 6, 20240.63500.63500.63500.63500.6350188
Sep 5, 20240.61500.64000.56750.60500.60502,279
Sep 4, 20240.55000.63800.55000.61500.61502,652
Sep 3, 20240.55000.65210.54390.61500.61505,453
Aug 30, 20240.62000.67000.60000.67000.67008,761
Aug 29, 20240.66550.70000.55990.62000.62006,355
Aug 28, 20240.58640.62690.58640.61000.610031,185
Aug 27, 20240.53000.58690.51000.58640.586424,840
Aug 26, 20240.40000.51000.40000.51000.51008,328
Aug 23, 20240.40000.41000.37020.41000.410029,534
Aug 22, 20240.41000.41000.41000.41000.41005,389
Aug 20, 20240.37200.41000.37200.41000.4100210
Aug 19, 20240.43990.43990.36310.42000.4200521
Aug 16, 20240.40180.42000.35670.41000.41005,823
Aug 15, 20240.42000.44000.40200.42000.420042,703
Aug 13, 20240.36220.41000.33510.41000.41002,469
Aug 12, 20240.39020.42000.39020.42000.42001,257
Aug 9, 20240.41000.42000.33000.42000.420010,571
Aug 8, 20240.43000.43000.33000.39000.39005,506
Aug 7, 20240.44000.44000.41000.43000.43001,506
Aug 6, 20240.44800.44800.44800.44800.4480337
Aug 5, 20240.39990.42000.37190.41990.4199779
Aug 1, 20240.43000.43000.43000.43000.43001,649
Jul 31, 20240.43790.43790.35000.40500.405014,411
Jul 30, 20240.43010.43900.36000.43900.43902,132
Jul 29, 20240.37010.44000.37000.43000.43003,430
Jul 25, 20240.44000.45000.41000.45000.45005,899
Jul 22, 20240.39770.47000.39770.46000.46004,601
Jul 19, 20240.39770.48750.39770.48750.4875591
Jul 18, 20240.41520.47900.31000.46000.460012,506
Jul 17, 20240.42180.49750.41180.49750.4975537
Jul 16, 20240.40990.49700.40990.49700.49701,016
Jul 15, 20240.40010.48010.40010.45710.457111,456
Jul 12, 20240.49020.54000.44480.53000.53009,053
Jul 11, 20240.52500.55000.49000.55000.55009,031
Jul 10, 20240.53000.53000.51000.53000.5300549
Jul 9, 20240.52000.55000.49000.55000.55002,748
Jul 8, 20240.55000.55000.52000.55000.55004,217
Jul 5, 20240.52000.55000.51760.55000.55005,976
Jul 3, 20240.52000.56000.51790.55000.55002,328
Jul 2, 20240.57000.57000.54000.54000.54001,747
Jul 1, 20240.51190.59000.51180.59000.59002,150
Jun 28, 20240.61000.62000.51110.62000.62005,312
Jun 26, 20240.61000.61000.61000.61000.6100205
Jun 25, 20240.64500.64500.62000.62000.6200262
Jun 21, 20240.51000.63000.51000.63000.6300865
Jun 20, 20240.58000.62000.55300.60600.606016,513
Jun 18, 20240.58250.64000.50000.58010.58017,819
Jun 17, 20240.61000.61000.56000.58790.58791,200
Jun 14, 20240.62000.62000.46000.58800.588031,991
Jun 13, 20240.51990.61900.51990.61900.6190444
Jun 12, 20240.59000.62980.57110.62980.629817,652
Jun 11, 20240.61560.67000.55510.59000.590022,259
Jun 10, 20240.63100.70000.61000.67980.67983,072
Jun 7, 20240.67000.68000.65000.67000.67007,563
Jun 3, 20240.60500.67000.60500.67000.67004,353
May 31, 20240.60000.68000.60000.67900.67903,640
May 30, 20240.66000.67890.66000.67000.67002,625
May 29, 20240.60000.68800.60000.68000.68001,190
May 28, 20240.69000.69000.69000.69000.6900357
May 24, 20240.65000.70000.65000.70000.70001,181
May 23, 20240.66000.69000.61090.68000.68006,598
May 22, 20240.57000.67000.57000.66900.66906,639
May 21, 20240.68000.68000.68000.68000.68004,138
May 20, 20240.70000.70000.66050.69000.69001,053
May 16, 20240.67000.70000.60010.70000.700011,621
May 15, 20240.65100.69000.65100.69000.69009,047
May 14, 20240.69000.69000.67000.69000.69009,875
May 13, 20240.66720.69000.66720.69000.69006,028
May 10, 20240.69890.69890.69890.69890.6989293
May 8, 20240.65000.70000.65000.70000.70001,415
May 7, 20240.65010.72970.65010.70000.7000812
May 3, 20240.66000.73000.66000.73000.73002,898
May 2, 20240.67860.73000.65290.73000.73001,752
May 1, 20240.75000.75000.65000.72970.729711,765