Cbdmd Inc (NY: YCBD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	32.40	34.65	27.45	31.05	27,043	+0.36(+1.19%)
May 27, 2022	31.61	32.40	30.60	30.69	2,575	-1.48(-4.62%)
May 26, 2022	32.45	35.34	31.95	32.17	3,028	+0.09(+0.29%)
May 25, 2022	36.07	37.45	31.80	32.08	8,148	-4.37(-11.99%)
May 24, 2022	36.00	37.35	33.75	36.45	1,734	-0.45(-1.22%)
May 23, 2022	35.55	37.35	34.65	36.90	1,714	+0.90(+2.50%)
May 20, 2022	36.90	38.25	35.91	36.00	1,104	-0.45(-1.22%)
May 19, 2022	35.55	37.35	33.67	36.45	2,958	-0.00(-0.01%)
May 18, 2022	34.34	36.90	32.85	36.45	5,646	+2.12(+6.16%)
May 17, 2022	32.40	39.60	31.95	34.34	8,719	+3.62(+11.78%)
May 16, 2022	34.65	35.33	30.24	30.72	3,521	-6.49(-17.44%)
May 13, 2022	28.80	37.21	28.80	37.21	9,700	+8.86(+31.24%)
May 12, 2022	27.90	29.16	25.02	28.35	1,845	+0.90(+3.30%)
May 11, 2022	26.55	29.25	26.33	27.45	2,277	-0.59(-2.10%)
May 10, 2022	28.80	29.65	27.00	28.04	3,362	-1.62(-5.45%)
May 09, 2022	30.82	30.82	28.35	29.65	3,614	-1.17(-3.81%)
May 06, 2022	30.84	31.50	29.34	30.82	1,424	+0.80(+2.65%)
May 05, 2022	31.05	32.31	29.39	30.03	1,630	-1.02(-3.28%)
May 04, 2022	29.70	31.73	29.70	31.05	2,045	+0.88(+2.91%)
May 03, 2022	31.86	31.86	29.34	30.17	1,474	+0.36(+1.21%)
May 02, 2022	29.25	31.67	29.25	29.81	3,449	+1.01(+3.50%)
Apr 29, 2022	29.70	30.69	28.35	28.80	2,391	-1.30(-4.33%)
Apr 28, 2022	29.70	31.05	28.80	30.11	3,107	+1.12(+3.85%)
Apr 27, 2022	30.15	30.60	28.50	28.99	3,434	-1.39(-4.58%)
Apr 26, 2022	33.29	33.29	29.70	30.38	3,404	-2.02(-6.24%)
Apr 25, 2022	30.60	32.40	29.33	32.40	4,926	+1.80(+5.88%)
Apr 22, 2022	30.60	31.05	28.80	30.60	4,515	-0.29(-0.95%)
Apr 21, 2022	32.84	32.84	29.35	30.89	7,102	-1.51(-4.65%)
Apr 20, 2022	32.40	32.85	30.60	32.40	6,322	+2.59(+8.68%)
Apr 19, 2022	29.39	32.62	29.25	29.81	9,880	+0.14(+0.49%)
Apr 18, 2022	32.57	32.67	29.15	29.67	7,205	-2.28(-7.14%)
Apr 14, 2022	33.80	34.47	31.95	31.95	6,563	-0.72(-2.22%)
Apr 13, 2022	36.00	37.13	32.40	32.67	11,823	-3.48(-9.63%)
Apr 12, 2022	36.00	38.37	36.00	36.16	1,637	+0.16(+0.44%)
Apr 11, 2022	37.80	39.15	35.45	36.00	4,338	-0.90(-2.44%)
Apr 08, 2022	43.11	44.33	36.45	36.90	7,964	-6.23(-14.44%)
Apr 07, 2022	47.25	47.48	43.11	43.13	5,051	-3.22(-6.95%)
Apr 06, 2022	48.60	48.60	45.00	46.35	4,801	-2.70(-5.50%)
Apr 05, 2022	49.05	50.85	45.90	49.05	5,172	+1.80(+3.81%)
Apr 04, 2022	45.45	49.49	45.45	47.25	3,165	+2.25(+5.00%)
Apr 01, 2022	49.95	49.95	44.69	45.00	5,394	-1.80(-3.85%)
Mar 31, 2022	48.15	48.60	45.64	46.80	3,427	-0.90(-1.89%)
Mar 30, 2022	48.60	50.85	46.80	47.70	5,079	-0.45(-0.93%)
Mar 29, 2022	44.10	48.60	44.10	48.15	8,906	+4.05(+9.18%)
Mar 28, 2022	49.50	49.50	42.78	44.10	14,967	-7.20(-14.04%)
Mar 25, 2022	50.40	58.50	49.50	51.30	48,751	+2.25(+4.59%)
Mar 24, 2022	37.58	49.50	36.46	49.05	19,377	+11.70(+31.33%)
Mar 23, 2022	37.35	39.38	36.45	37.35	3,353	-0.62(-1.62%)
Mar 22, 2022	36.31	38.01	34.59	37.97	3,065	+1.35(+3.67%)
Mar 21, 2022	35.55	36.90	32.85	36.62	7,043	+3.77(+11.48%)
Mar 18, 2022	38.70	39.60	32.85	32.85	14,253	-5.40(-14.12%)
Mar 17, 2022	37.35	38.70	36.59	38.25	2,410	+0.90(+2.41%)
Mar 16, 2022	36.00	38.25	36.00	37.35	2,688	+2.25(+6.41%)
Mar 15, 2022	37.38	37.80	35.10	35.10	4,168	-3.15(-8.24%)
Mar 14, 2022	38.25	38.25	36.00	38.25	2,721	+0.34(+0.89%)
Mar 11, 2022	36.90	37.91	35.55	37.91	7,496	+1.12(+3.03%)
Mar 10, 2022	36.00	37.35	35.55	36.80	960	+0.80(+2.21%)
Mar 09, 2022	36.09	38.25	35.55	36.00	3,288	+0.45(+1.27%)
Mar 08, 2022	33.75	39.60	32.92	35.55	14,851	+1.35(+3.95%)
Mar 07, 2022	36.00	36.00	34.16	34.20	3,496	-1.28(-3.60%)
Mar 04, 2022	36.50	36.89	34.20	35.48	2,481	+0.38(+1.08%)
Mar 03, 2022	38.70	38.61	34.82	35.10	3,135	-2.25(-6.02%)
Mar 02, 2022	37.80	39.60	37.01	37.35	1,427	-0.45(-1.19%)