YCBD(YCBD)
YCBD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $0.76 | $0.76 | $0.73 | $0.76 | 119,078 |
| 5/21/2026 | $0.74 | $0.78 | $0.72 | $0.78 | 133,160 |
| 5/20/2026 | $0.73 | $0.77 | $0.70 | $0.75 | 360,400 |
| 5/19/2026 | $0.75 | $0.75 | $0.72 | $0.75 | 131,900 |
| 5/18/2026 | $0.75 | $0.77 | $0.73 | $0.77 | 122,935 |
| 5/15/2026 | $0.78 | $0.79 | $0.71 | $0.77 | 332,300 |
| 5/14/2026 | $0.81 | $0.82 | $0.78 | $0.81 | 247,709 |
| 5/13/2026 | $0.77 | $0.81 | $0.76 | $0.80 | 275,805 |
| 5/12/2026 | $0.80 | $0.80 | $0.74 | $0.78 | 305,040 |
| 5/11/2026 | $0.82 | $0.83 | $0.77 | $0.81 | 348,042 |
| 5/8/2026 | $0.86 | $0.86 | $0.80 | $0.84 | 194,534 |
| 5/7/2026 | $0.91 | $0.91 | $0.81 | $0.87 | 248,200 |
| 5/6/2026 | $0.85 | $0.92 | $0.82 | $0.91 | 633,500 |
| 5/5/2026 | $0.83 | $0.85 | $0.79 | $0.85 | 518,818 |
| 5/4/2026 | $0.83 | $0.86 | $0.79 | $0.86 | 574,600 |
| 5/1/2026 | $0.84 | $0.87 | $0.79 | $0.87 | 1.45M |
| 4/30/2026 | $0.84 | $0.88 | $0.78 | $0.87 | 564,200 |
| 4/29/2026 | $0.90 | $0.90 | $0.75 | $0.87 | 1.33M |
| 4/28/2026 | $0.93 | $1.03 | $0.87 | $0.91 | 1.28M |
| 4/27/2026 | $0.98 | $1.02 | $0.92 | $0.97 | 1.28M |
| 4/24/2026 | $1.01 | $1.06 | $0.92 | $1.01 | 2.78M |
| 4/23/2026 | $1.20 | $1.27 | $0.93 | $1.01 | 37.95M |
| 4/22/2026 | $0.84 | $1.19 | $0.73 | $0.93 | 25.02M |
| 4/21/2026 | $0.81 | $0.84 | $0.80 | $0.84 | 174,300 |
| 4/20/2026 | $0.79 | $0.88 | $0.79 | $0.81 | 211,023 |
| 4/17/2026 | $0.74 | $0.80 | $0.70 | $0.79 | 222,320 |
| 4/16/2026 | $0.78 | $0.78 | $0.69 | $0.75 | 173,729 |
| 4/15/2026 | $0.71 | $0.78 | $0.71 | $0.78 | 388,315 |
| 4/14/2026 | $0.73 | $0.76 | $0.71 | $0.73 | 213,694 |
| 4/13/2026 | $0.67 | $0.75 | $0.66 | $0.74 | 185,200 |
| 4/10/2026 | $0.67 | $0.71 | $0.65 | $0.68 | 203,044 |
| 4/9/2026 | $0.70 | $0.74 | $0.63 | $0.65 | 471,648 |
| 4/8/2026 | $0.73 | $0.75 | $0.70 | $0.70 | 139,215 |
| 4/7/2026 | $0.73 | $0.75 | $0.68 | $0.71 | 371,700 |
| 4/6/2026 | $0.73 | $0.77 | $0.72 | $0.73 | 200,900 |
| 4/2/2026 | $0.70 | $0.76 | $0.67 | $0.73 | 589,516 |
| 4/1/2026 | $0.73 | $0.78 | $0.69 | $0.72 | 1.05M |
| 3/31/2026 | $0.68 | $0.74 | $0.67 | $0.74 | 189,100 |
| 3/30/2026 | $0.74 | $0.74 | $0.63 | $0.66 | 273,600 |
| 3/27/2026 | $0.73 | $0.79 | $0.71 | $0.72 | 355,616 |
| 3/26/2026 | $0.78 | $0.82 | $0.73 | $0.76 | 818,164 |
| 3/25/2026 | $0.77 | $0.81 | $0.76 | $0.81 | 168,822 |
| 3/24/2026 | $0.76 | $0.80 | $0.74 | $0.77 | 205,315 |
| 3/23/2026 | $0.71 | $0.79 | $0.66 | $0.76 | 1.18M |
| 3/20/2026 | $0.72 | $0.72 | $0.68 | $0.68 | 353,792 |
| 3/19/2026 | $0.72 | $0.74 | $0.68 | $0.72 | 499,300 |
| 3/18/2026 | $0.75 | $0.76 | $0.71 | $0.73 | 280,605 |
| 3/17/2026 | $0.75 | $0.79 | $0.71 | $0.75 | 410,600 |
| 3/16/2026 | $0.71 | $0.74 | $0.70 | $0.72 | 397,300 |
| 3/13/2026 | $0.72 | $0.72 | $0.68 | $0.71 | 311,323 |
| 3/12/2026 | $0.70 | $0.74 | $0.68 | $0.73 | 240,614 |
| 3/11/2026 | $0.69 | $0.73 | $0.69 | $0.70 | 518,351 |
| 3/10/2026 | $0.73 | $0.77 | $0.67 | $0.67 | 544,340 |
| 3/9/2026 | $0.76 | $0.78 | $0.72 | $0.74 | 315,400 |
| 3/6/2026 | $0.72 | $0.85 | $0.67 | $0.78 | 1.10M |
| 3/5/2026 | $0.75 | $0.79 | $0.69 | $0.71 | 486,477 |
| 3/4/2026 | $0.77 | $0.85 | $0.72 | $0.77 | 930,314 |
| 3/3/2026 | $0.79 | $0.82 | $0.74 | $0.77 | 323,640 |
| 3/2/2026 | $0.87 | $0.90 | $0.81 | $0.81 | 394,900 |
| 2/27/2026 | $0.97 | $1.02 | $0.87 | $0.92 | 270,524 |
| 2/26/2026 | $0.97 | $1.08 | $0.95 | $0.99 | 447,874 |
| 2/25/2026 | $0.93 | $1.04 | $0.90 | $0.98 | 425,464 |
| 2/24/2026 | $0.91 | $0.96 | $0.87 | $0.93 | 572,070 |
| 2/23/2026 | $0.93 | $0.94 | $0.88 | $0.92 | 184,288 |