Get the Stockscreener App
0.48
2.04%
-0.01
After Hours:
.48
cbdMD Inc Stock (YCBD) Price History
The historical daily chart and data for cbdMD Inc stock (YCBD), show that the latest closing stock price as of November 18, 2024, is $0.48.
- cbdMD Inc all-time high stock price is $381.60, occurred on October 02, 2018.
- The lowest cbdMD Inc stock price recorded was $0.42 on November 08, 2024. Since then, cbdMD Inc's stock price has risen over 14.29% to $0.48 now.
- The 52-week high stock price for YCBD is $1.73, representing a 260.42% increase from the current share price, occurred on December 29, 2023.
- The 52-week low stock price for YCBD is $0.42, indicating a -12.50% decrease from the current share price, occurred on November 08, 2024.
- The closing price of cbdMD Inc (YCBD) stock in the beginning of 2023 was $53.10. The stock closed the year at $10.21, a loss of over -80.76% for the year.
The table below shows more information about YCBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.50 | $0.46 | $0.04 | 57,588.0 | -2.04% |
| Nov 15, 2024 | $0.5193 | $0.47 | $0.0493 | 66,936.0 | -3.83% |
| Nov 14, 2024 | $0.52 | $0.45 | $0.07 | 171,989.0 | +12.47% |
| Nov 13, 2024 | $0.4985 | $0.4382 | $0.0603 | 259,036.0 | -9.04% |
| Nov 12, 2024 | $0.52 | $0.4322 | $0.0878 | 1,060,122.0 | +5.96% |
| Nov 11, 2024 | $0.47 | $0.4233 | $0.0467 | 109,478.0 | +6.82% |
| Nov 08, 2024 | $0.462 | $0.42 | $0.042 | 95,561.0 | -4.14% |
| Nov 07, 2024 | $0.47 | $0.44 | $0.03 | 70,550.0 | +3.12% |
| Nov 06, 2024 | $0.46 | $0.44 | $0.02 | 72,253.0 | -1.09% |
| Nov 05, 2024 | $0.46 | $0.432 | $0.028 | 56,700.0 | -2.17% |
| Nov 04, 2024 | $0.48 | $0.45 | $0.03 | 41,701.0 | +0.22% |
| Nov 01, 2024 | $0.5023 | $0.44 | $0.0623 | 265,046.0 | -10.00% |
| Oct 31, 2024 | $0.555 | $0.46 | $0.095 | 695,339.0 | +2.00% |
| Oct 30, 2024 | $0.54 | $0.4962 | $0.0438 | 44,353.0 | -7.41% |
| Oct 29, 2024 | $0.569 | $0.53 | $0.039 | 73,810.0 | +0.02% |
| Oct 28, 2024 | $0.555 | $0.521 | $0.034 | 29,671.0 | -3.59% |
| Oct 25, 2024 | $0.567 | $0.5148 | $0.0522 | 51,480.0 | +3.74% |
| Oct 24, 2024 | $0.5699 | $0.4901 | $0.0798 | 192,025.0 | +2.35% |
| Oct 23, 2024 | $0.5565 | $0.4806 | $0.0759 | 85,512.0 | +4.02% |
| Oct 22, 2024 | $0.5299 | $0.48 | $0.0499 | 232,134.0 | -2.48% |
| Oct 21, 2024 | $0.5244 | $0.48 | $0.0444 | 145,050.0 | +1.94% |
cbdMD Inc Stock (YCBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of cbdMD Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of YCBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of cbdMD Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
cbdMD Inc Stock (YCBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.52 | $0.42 | $0.10 | 2,384,548.0 | -5.88% |
| Oct, 2024 | $0.595 | $0.43 | $0.165 | 3,770,347.0 | +8.51% |
| Sep, 2024 | $0.58 | $0.4458 | $0.1342 | 443,189.0 | -13.60% |
| Aug, 2024 | $0.605 | $0.4499 | $0.1551 | 811,307.0 | -6.19% |
| Jul, 2024 | $0.649 | $0.54 | $0.109 | 627,031.0 | -1.71% |
| Jun, 2024 | $0.7002 | $0.57 | $0.1302 | 865,828.0 | -11.14% |
| May, 2024 | $1.04 | $0.65 | $0.39 | 3,966,896.0 | -39.64% |
| Apr, 2024 | $1.25 | $0.72 | $0.5299 | 4,798,208.0 | +18.28% |
| Mar, 2024 | $1.34 | $0.671 | $0.669 | 12,440,846.0 | +38.60% |
| Feb, 2024 | $0.785 | $0.6399 | $0.1451 | 741,171.0 | -14.61% |
| Jan, 2024 | $1.17 | $0.71 | $0.46 | 4,296,783.0 | -24.44% |
cbdMD Inc Stock (YCBD) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.73 | $0.601 | $1.13 | 41,960,020.0 | +48.59% |
| Nov, 2023 | $0.85 | $0.60 | $0.25 | 518,347.0 | +18.61% |
| Oct, 2023 | $1.05 | $0.56 | $0.495 | 341,009.0 | -42.99% |
| Sep, 2023 | $1.70 | $1.02 | $0.6757 | 1,900,764.0 | -10.01% |
| Aug, 2023 | $1.45 | $1.02 | $0.43 | 455,720.0 | -20.68% |
| Jul, 2023 | $1.51 | $1.34 | $0.1699 | 430,005.0 | +3.57% |
| Jun, 2023 | $2.19 | $1.40 | $0.7931 | 1,241,606.0 | -26.32% |
| May, 2023 | $2.35 | $1.70 | $0.65 | 3,437,614.0 | -42.07% |
| Apr, 2023 | $9.20 | $3.27 | $5.93 | 496,322.2 | -62.62% |
| Mar, 2023 | $12.82 | $7.01 | $5.81 | 135,085.0 | -19.42% |
| Feb, 2023 | $17.05 | $10.89 | $6.16 | 59,382.1 | -29.69% |
| Jan, 2023 | $15.52 | $9.90 | $5.62 | 105,769.1 | +51.63% |
cbdMD Inc Stock (YCBD) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $20.25 | $9.09 | $11.16 | 140,843.6 | -15.93% |
| Nov, 2022 | $15.58 | $9.77 | $5.81 | 83,915.0 | -18.18% |
| Oct, 2022 | $15.58 | $9.90 | $5.68 | 121,272.7 | +46.60% |
| Sep, 2022 | $17.77 | $9.00 | $8.77 | 124,416.1 | -43.60% |
| Aug, 2022 | $40.05 | $15.30 | $24.75 | 131,409.5 | -16.87% |
| Jul, 2022 | $23.09 | $16.20 | $6.89 | 79,872.5 | +9.06% |
| Jun, 2022 | $30.56 | $18.45 | $12.11 | 157,644.0 | -36.21% |
| May, 2022 | $39.60 | $25.02 | $14.58 | 97,037.1 | +7.83% |
| Apr, 2022 | $50.85 | $28.35 | $22.50 | 108,244.5 | -38.46% |
| Mar, 2022 | $58.50 | $32.85 | $25.65 | 180,199.8 | +20.93% |
| Feb, 2022 | $51.30 | $31.65 | $19.65 | 150,772.2 | -17.31% |
| Jan, 2022 | $54.45 | $43.65 | $10.80 | 126,400.1 | -3.70% |
0.70%
0.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):