YCBD - cbdMD, Inc.
IEX Last Trade
0.5
0 0%
Share volume: 0
Last Updated: Fri 20 Dec 2024 09:19:56 PM CET
Research and Development in the Physical, Engineering, and Life Sciences (except Nanotechnology and Biotechnology) :
0.51%
PREVIOUS CLOSE
CHG
CHG%
$0.50
-0.16
0.46%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/20/2024 | $0.34 | $0.34 | $0.37 | $0.37 | $0.32 | $0.32 | $0.36 | $0.36 | 175,267 | $171,986.00 |
| 12/19/2024 | $0.36 | $0.36 | $0.38 | $0.38 | $0.34 | $0.34 | $0.37 | $0.37 | 509,999 | $509,999.00 |
| 12/18/2024 | $0.40 | $0.40 | $0.40 | $0.40 | $0.36 | $0.36 | $0.40 | $0.40 | 783,103 | $783,103.00 |
| 12/17/2024 | $0.38 | $0.38 | $0.50 | $0.50 | $0.37 | $0.37 | $0.44 | $0.44 | 1,807,668 | $1,807,668.00 |
| 12/16/2024 | $0.40 | $0.40 | $0.58 | $0.58 | $0.31 | $0.31 | $0.34 | $0.34 | 10,980,744 | $10,980,744.00 |
| 12/13/2024 | $0.41 | $0.41 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | $0.39 | 126,376 | $126,376.00 |
| 12/12/2024 | $0.40 | $0.40 | $0.43 | $0.43 | $0.38 | $0.38 | $0.39 | $0.39 | 96,645 | $96,645.00 |
| 12/11/2024 | $0.42 | $0.42 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | $0.40 | 185,905 | $185,905.00 |
| 12/10/2024 | $0.45 | $0.45 | $0.45 | $0.45 | $0.41 | $0.41 | $0.43 | $0.43 | 331,416 | $331,416.00 |
| 12/09/2024 | $0.47 | $0.47 | $0.47 | $0.47 | $0.44 | $0.44 | $0.46 | $0.46 | 90,774 | $90,774.00 |