Skip to main content
CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0590
-0.0010 (-1.67%)
Mar 9, 2026, 12:07 PM EST

CV Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.060.060.060.06-7.99%185,184
Mar 6, 20260.060.060.060.060.06-3.69%459,329
Mar 5, 20260.080.080.060.060.06-9.43%2,254,733
Mar 4, 20260.070.080.070.070.070.44%1,716,582
Mar 3, 20260.080.100.070.070.07-14.25%3,373,476
Mar 2, 20260.090.090.070.080.08-5.99%1,609,467
Feb 27, 20260.070.090.070.090.0929.73%2,796,063
Feb 26, 20260.070.070.070.070.07-0.91%235,997
Feb 25, 20260.070.070.060.070.070.30%575,012
Feb 24, 20260.060.070.050.070.0710.00%1,753,029
Feb 23, 20260.080.080.050.060.06-21.26%2,978,865
Feb 20, 20260.080.090.070.080.08-2.31%3,281,637
Feb 19, 20260.050.080.050.080.0842.60%4,569,057
Feb 18, 20260.050.060.050.050.0513.02%1,839,832
Feb 17, 20260.050.060.040.050.05-4.91%2,471,891
Feb 13, 20260.040.060.040.050.0520.33%1,679,600
Feb 12, 20260.040.060.040.040.042.42%5,650,830
Feb 11, 20260.040.050.040.040.0413.46%1,943,424
Feb 10, 20260.040.040.040.040.04-6.43%516,120
Feb 9, 20260.040.040.040.040.04-7.16%91,318
Feb 6, 20260.040.040.040.040.0411.73%276,821
Feb 5, 20260.040.050.040.040.04-16.67%646,125
Feb 4, 20260.040.050.040.050.052.97%376,789
Feb 3, 20260.050.050.040.040.04-3.10%568,256
Feb 2, 20260.040.050.040.050.055.87%272,165
Jan 30, 20260.040.040.040.040.04-4.91%76,890
Jan 29, 20260.050.050.040.040.040.45%300,113
Jan 28, 20260.040.050.040.040.0411.50%266,608
Jan 27, 20260.040.040.040.040.04-2.91%192,338
Jan 26, 20260.050.050.040.040.04-3.29%162,402
Jan 23, 20260.040.050.040.040.04-3.18%1,976,979
Jan 22, 20260.050.050.040.040.04-287,289
Jan 21, 20260.040.050.040.040.04-4.35%373,348
Jan 20, 20260.040.050.040.050.05-1.50%341,581
Jan 16, 20260.040.050.040.050.054.24%141,249
Jan 15, 20260.050.050.040.040.04-8.20%63,153
Jan 14, 20260.050.050.040.050.0513.49%378,932
Jan 13, 20260.050.050.040.040.04-8.51%312,138
Jan 12, 20260.050.050.050.050.05-0.63%249,030
Jan 9, 20260.060.060.050.050.05-15.99%1,393,307
Jan 8, 20260.060.060.060.060.06-3.43%379,992
Jan 7, 20260.050.060.050.060.06-10.31%339,183
Jan 6, 20260.070.070.060.070.07-708,188
Jan 5, 20260.060.070.050.070.073.17%1,214,157
Jan 2, 20260.050.070.050.060.062.61%261,862
Dec 31, 20250.060.060.060.060.06-2.23%408,372
Dec 30, 20250.060.060.050.060.0624.36%1,041,573
Dec 29, 20250.040.050.040.050.056.09%308,480
Dec 26, 20250.060.060.040.050.05-17.22%1,591,978
Dec 24, 20250.050.060.050.060.0617.83%592,762
Dec 23, 20250.050.050.040.050.052.74%677,674
Dec 22, 20250.070.070.040.050.05-26.92%2,128,043
Dec 19, 20250.090.090.060.070.07-26.97%3,443,972
Dec 18, 20250.040.100.040.090.09117.07%9,205,260
Dec 17, 20250.030.040.030.040.0443.86%2,295,282
Dec 16, 20250.030.030.030.030.03-14.67%1,411,763
Dec 15, 20250.040.040.030.030.031.52%971,673
Dec 12, 20250.030.030.030.030.0331.60%953,594
Dec 11, 20250.020.030.020.030.03-3.47%156,765
Dec 10, 20250.030.030.020.030.037.02%29,958
Dec 9, 20250.020.030.020.020.02-8.33%95,422
Dec 8, 20250.030.030.030.030.03-2.22%111,401
Dec 5, 20250.020.030.020.030.033.85%179,516
Dec 4, 20250.030.030.020.030.03-1.14%450,255
Dec 3, 20250.030.030.030.030.031.15%48,611
Dec 2, 20250.030.030.030.030.03-8.77%39,254
Dec 1, 20250.030.030.030.030.03-3.39%202,843
Nov 28, 20250.030.030.030.030.035.36%109,239
Nov 26, 20250.030.030.030.030.03-3.11%231,421
Nov 25, 20250.030.030.030.030.031.76%69,880
Nov 24, 20250.030.030.030.030.03-0.35%13,488
Nov 21, 20250.030.030.030.030.031.06%50,358
Nov 20, 20250.030.030.030.030.03-3.09%136,955
Nov 19, 20250.030.030.030.030.03-117,762
Nov 18, 20250.030.030.030.030.03-2.02%224,749
Nov 17, 20250.030.030.030.030.03-3.26%53,576
Nov 14, 20250.030.030.030.030.032.33%53,603
Nov 13, 20250.030.030.030.030.03-9.09%321,348
Nov 12, 20250.030.030.030.030.03-0.90%28,403
Nov 11, 20250.030.030.030.030.030.91%76,805
Nov 10, 20250.030.030.030.030.03-0.30%436,838
Nov 7, 20250.030.030.030.030.035.08%29,380
Nov 6, 20250.030.030.030.030.031.61%19,712
Nov 5, 20250.030.030.030.030.03-2.82%298,119
Nov 4, 20250.030.030.030.030.03-6.18%44,345
Nov 3, 20250.030.030.030.030.039.68%171,140
Oct 31, 20250.030.030.030.030.03-3.13%85,968
Oct 30, 20250.030.030.030.030.03-5.33%29,472
Oct 29, 20250.030.030.030.030.03-0.88%107,707
Oct 28, 20250.040.040.030.030.03-8.33%490,232
Oct 27, 20250.040.040.040.040.04-7.00%126,684
Oct 24, 20250.040.040.040.040.042.56%179,789
Oct 23, 20250.040.040.040.040.041.04%26,195
Oct 22, 20250.040.040.040.040.048.43%144,734
Oct 21, 20250.040.040.040.040.040.56%30,845
Oct 20, 20250.040.040.040.040.04-3.80%142,438
Oct 17, 20250.040.040.030.040.04-11.54%582,782
Oct 16, 20250.040.040.040.040.04-2.12%49,359
Oct 15, 20250.040.040.040.040.041.19%180,859
Oct 14, 20250.040.040.040.040.041.94%30,561