cbdMD, Inc. YCBD
AMEX · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$0,4510-0,00 (-%0,44)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0,45 | -%0,44 | $0,45 | $0,46 | $0,44 | 41,90K |
| 2026-09-30 | $0,45 | -%3,41 | $0,47 | $0,47 | $0,44 | 87,30K |
| 2026-09-29 | $0,47 | +%1,08 | $0,46 | $0,47 | $0,45 | 60,50K |
| 2026-09-28 | $0,46 | -%0,85 | $0,46 | $0,47 | $0,45 | 76,80K |
| 2026-09-25 | $0,47 | +%1,96 | $0,45 | $0,47 | $0,45 | 36,80K |
| 2026-09-24 | $0,46 | +%0,44 | $0,44 | $0,46 | $0,43 | 150,90K |
| 2026-09-23 | $0,46 | -%8,60 | $0,47 | $0,47 | $0,44 | 362,70K |
| 2026-09-22 | $0,50 | +%13,64 | $0,43 | $0,50 | $0,41 | 2,40M |
| 2026-09-21 | $0,44 | -%2,22 | $0,45 | $0,46 | $0,43 | 8,52M |
| 2026-09-18 | $0,45 | -%10,00 | $0,51 | $0,58 | $0,45 | 4,64M |
| 2026-09-17 | $0,50 | +%7,30 | $0,47 | $0,51 | $0,46 | 787,80K |
| 2026-09-16 | $0,47 | +%1,30 | $0,46 | $0,48 | $0,46 | 42,80K |
| 2026-09-15 | $0,46 | -%3,56 | $0,47 | $0,48 | $0,46 | 112,50K |
| 2026-09-14 | $0,48 | -%1,04 | $0,48 | $0,48 | $0,48 | 21,70K |
| 2026-09-11 | $0,48 | +%0,84 | $0,47 | $0,49 | $0,47 | 12,40K |
| 2026-09-10 | $0,48 | -%2,85 | $0,48 | $0,50 | $0,47 | 71,60K |
| 2026-09-09 | $0,49 | -%1,60 | $0,49 | $0,50 | $0,47 | 71,80K |
| 2026-09-08 | $0,50 | +%5,04 | $0,47 | $0,50 | $0,47 | 34,40K |
| 2026-09-04 | $0,48 | -%1,04 | $0,48 | $0,50 | $0,47 | 83,70K |
| 2026-09-03 | $0,48 | -%3,80 | $0,48 | $0,49 | $0,45 | 358,70K |
| 2026-09-02 | $0,50 | %0,00 | $0,48 | $0,51 | $0,47 | 1,81M |
| 2026-09-01 | $0,50 | +%2,04 | $0,50 | $0,51 | $0,49 | 113,50K |
| 2026-08-31 | $0,49 | -%2,00 | $0,50 | $0,52 | $0,49 | 79,10K |
| 2026-08-28 | $0,50 | +%0,60 | $0,51 | $0,51 | $0,48 | 153,70K |
| 2026-08-27 | $0,50 | -%4,42 | $0,52 | $0,53 | $0,50 | 36,80K |
| 2026-08-26 | $0,52 | +%0,39 | $0,51 | $0,53 | $0,51 | 20,90K |
| 2026-08-25 | $0,52 | +%6,15 | $0,49 | $0,53 | $0,49 | 191,90K |
| 2026-08-24 | $0,49 | -%4,13 | $0,49 | $0,52 | $0,49 | 51,90K |
| 2026-08-21 | $0,51 | +%0,79 | $0,49 | $0,52 | $0,49 | 141,00K |
| 2026-08-20 | $0,50 | +%3,06 | $0,49 | $0,50 | $0,48 | 37,90K |
| 2026-08-19 | $0,49 | +%4,26 | $0,50 | $0,51 | $0,49 | 142,40K |
| 2026-08-18 | $0,47 | -%1,05 | $0,49 | $0,49 | $0,47 | 42,10K |
| 2026-08-17 | $0,47 | -%4,23 | $0,50 | $0,50 | $0,47 | 100,50K |
| 2026-08-14 | $0,50 | -%12,21 | $0,56 | $0,58 | $0,49 | 496,60K |
| 2026-08-13 | $0,56 | -%5,52 | $0,59 | $0,61 | $0,56 | 223,60K |
| 2026-08-12 | $0,60 | +%2,22 | $0,58 | $0,62 | $0,57 | 203,10K |
| 2026-08-11 | $0,58 | +%3,36 | $0,57 | $0,59 | $0,55 | 175,80K |
| 2026-08-10 | $0,57 | +%0,18 | $0,56 | $0,58 | $0,53 | 365,50K |
| 2026-08-07 | $0,56 | -%0,18 | $0,56 | $0,59 | $0,56 | 105,80K |
| 2026-08-06 | $0,57 | -%4,07 | $0,57 | $0,59 | $0,56 | 81,00K |
| 2026-08-05 | $0,59 | +%5,73 | $0,57 | $0,59 | $0,57 | 54,50K |
| 2026-08-04 | $0,56 | -%2,11 | $0,56 | $0,58 | $0,54 | 341,90K |
| 2026-08-03 | $0,57 | +%12,43 | $0,51 | $0,57 | $0,50 | 380,90K |
| 2026-07-31 | $0,51 | +%7,64 | $0,48 | $0,53 | $0,48 | 161,20K |
| 2026-07-30 | $0,47 | -%3,68 | $0,49 | $0,50 | $0,47 | 268,10K |
| 2026-07-29 | $0,49 | -%2,20 | $0,51 | $0,51 | $0,47 | 158,70K |
| 2026-07-28 | $0,50 | -%3,85 | $0,53 | $0,53 | $0,49 | 176,90K |
| 2026-07-27 | $0,52 | -%3,35 | $0,54 | $0,55 | $0,50 | 171,50K |
| 2026-07-24 | $0,54 | -%6,60 | $0,58 | $0,59 | $0,52 | 341,40K |
| 2026-07-23 | $0,58 | %0,00 | $0,57 | $0,59 | $0,56 | 110,70K |
| 2026-07-22 | $0,58 | +%0,52 | $0,57 | $0,58 | $0,56 | 78,50K |
| 2026-07-21 | $0,57 | +%0,53 | $0,57 | $0,58 | $0,56 | 35,70K |
| 2026-07-20 | $0,57 | %0,00 | $0,59 | $0,59 | $0,55 | 154,40K |
| 2026-07-17 | $0,57 | -%7,62 | $0,64 | $0,64 | $0,56 | 231,40K |
| 2026-07-16 | $0,62 | -%3,59 | $0,64 | $0,64 | $0,58 | 549,80K |
| 2026-07-15 | $0,64 | -%2,74 | $0,66 | $0,70 | $0,63 | 290,80K |
| 2026-07-14 | $0,66 | -%3,52 | $0,69 | $0,70 | $0,65 | 196,90K |
| 2026-07-13 | $0,68 | -%13,34 | $0,79 | $0,82 | $0,62 | 919,80K |
| 2026-07-10 | $0,79 | -%2,84 | $0,81 | $0,82 | $0,78 | 208,00K |
| 2026-07-09 | $0,81 | +%8,00 | $0,76 | $0,82 | $0,76 | 248,80K |
| 2026-07-08 | $0,75 | +%1,63 | $0,73 | $0,78 | $0,69 | 261,90K |
| 2026-07-07 | $0,74 | +%3,65 | $0,70 | $0,74 | $0,69 | 254,00K |
| 2026-07-06 | $0,71 | +%3,94 | $0,69 | $0,71 | $0,68 | 87,10K |
| 2026-07-02 | $0,69 | +%0,74 | $0,68 | $0,69 | $0,67 | 72,40K |
| 2026-07-01 | $0,68 | +%1,04 | $0,68 | $0,70 | $0,66 | 106,70K |
| 2026-06-30 | $0,67 | -%3,86 | $0,68 | $0,70 | $0,66 | 122,90K |
| 2026-06-29 | $0,70 | +%0,72 | $0,70 | $0,71 | $0,66 | 265,50K |
| 2026-06-26 | $0,69 | -%1,14 | $0,70 | $0,74 | $0,69 | 233,10K |
| 2026-06-25 | $0,70 | +%6,35 | $0,68 | $0,73 | $0,65 | 448,40K |
| 2026-06-24 | $0,66 | -%0,75 | $0,70 | $0,70 | $0,65 | 139,10K |
| 2026-06-23 | $0,67 | -%3,48 | $0,71 | $0,71 | $0,66 | 75,10K |
| 2026-06-22 | $0,69 | -%4,17 | $0,70 | $0,72 | $0,69 | 55,50K |
| 2026-06-18 | $0,72 | +%4,80 | $0,67 | $0,72 | $0,67 | 146,70K |
| 2026-06-17 | $0,69 | +%2,84 | $0,69 | $0,69 | $0,66 | 64,30K |
| 2026-06-16 | $0,67 | -%0,30 | $0,68 | $0,69 | $0,66 | 107,90K |
| 2026-06-15 | $0,67 | -%2,33 | $0,69 | $0,72 | $0,67 | 88,20K |
| 2026-06-12 | $0,69 | -%1,72 | $0,70 | $0,70 | $0,67 | 93,80K |
| 2026-06-11 | $0,70 | +%0,87 | $0,69 | $0,71 | $0,68 | 79,90K |
| 2026-06-10 | $0,69 | -%3,22 | $0,69 | $0,72 | $0,69 | 104,20K |
| 2026-06-09 | $0,71 | -%0,69 | $0,71 | $0,74 | $0,69 | 195,70K |
| 2026-06-08 | $0,72 | -%0,55 | $0,72 | $0,73 | $0,70 | 147,10K |
| 2026-06-05 | $0,72 | -%3,47 | $0,76 | $0,79 | $0,71 | 326,50K |
| 2026-06-04 | $0,75 | +%7,14 | $0,71 | $0,76 | $0,70 | 204,10K |
| 2026-06-03 | $0,70 | -%6,67 | $0,74 | $0,75 | $0,70 | 220,50K |
| 2026-06-02 | $0,75 | -%4,82 | $0,79 | $0,80 | $0,75 | 123,30K |
| 2026-06-01 | $0,79 | -%0,51 | $0,79 | $0,80 | $0,76 | 70,50K |
| 2026-05-29 | $0,79 | -%4,12 | $0,81 | $0,82 | $0,77 | 238,60K |
| 2026-05-28 | $0,83 | +%7,97 | $0,75 | $0,86 | $0,74 | 629,20K |
| 2026-05-27 | $0,76 | +%0,66 | $0,75 | $0,77 | $0,74 | 40,10K |
| 2026-05-26 | $0,76 | -%0,13 | $0,75 | $0,76 | $0,74 | 107,20K |