Skip to main content
CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0300
0.00 (0.00%)
Apr 28, 2026, 4:00 PM EST

CV Sciences Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.030.030.030.030.03-4.95%165,033
Apr 27, 20260.030.030.030.030.031.89%375,560
Apr 24, 20260.030.030.030.030.032.26%370,237
Apr 23, 20260.030.040.030.030.03-9.88%1,840,123
Apr 22, 20260.030.030.030.030.031.18%1,256,783
Apr 21, 20260.030.030.030.030.03-1.45%814,006
Apr 20, 20260.030.030.030.030.0313.11%512,596
Apr 17, 20260.030.040.030.030.035.17%1,825,517
Apr 16, 20260.030.040.030.030.03-3.33%3,331,376
Apr 15, 20260.030.040.030.030.03-2.28%537,328
Apr 14, 20260.030.030.030.030.03-3.76%409,122
Apr 13, 20260.040.040.030.030.03-11.63%819,560
Apr 10, 20260.030.040.030.040.044.64%113,011
Apr 9, 20260.030.040.030.030.036.15%103,108
Apr 8, 20260.030.030.030.030.034.84%695,462
Apr 7, 20260.040.040.030.030.03-13.89%947,772
Apr 6, 20260.030.040.030.040.042.86%188,895
Apr 2, 20260.030.040.030.040.043.24%140,198
Apr 1, 20260.030.040.030.030.034.31%138,212
Mar 31, 20260.030.030.030.030.034.84%705,121
Mar 30, 20260.030.040.030.030.03-7.46%1,807,970
Mar 27, 20260.040.040.030.030.031.52%1,814,654
Mar 26, 20260.030.030.030.030.030.30%520,237
Mar 25, 20260.030.040.030.030.03-10.84%3,065,488
Mar 24, 20260.040.040.030.040.045.43%382,660
Mar 23, 20260.040.040.030.040.04-1,351,701
Mar 20, 20260.040.040.030.040.03-1,255,722
Mar 19, 20260.040.040.030.040.04-14.63%2,047,436
Mar 18, 20260.040.040.040.040.041.23%546,128
Mar 17, 20260.040.040.040.040.044.92%336,491
Mar 16, 20260.040.050.040.040.04-10.23%609,304
Mar 13, 20260.050.050.040.040.041.18%530,821
Mar 12, 20260.040.050.040.040.04-6.80%1,703,752
Mar 11, 20260.050.050.040.050.05-1,655,785
Mar 10, 20260.060.060.050.050.05-17.09%5,340,937
Mar 9, 20260.060.070.050.060.06-8.49%1,046,388
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