CV Sciences, Inc. (CVSI)
OTCMKTS
· Delayed Price · Currency is USD
0.0278
+0.0028 (11.20%)
May 20, 2025, 3:58 PM EDT
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4.00% | 1,800 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.49% | 541,167 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.63% | 74,908 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.73% | 129,807 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.90% | 178,621 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 804,691 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.46% | 917,916 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.21% | 200,662 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.45% | 385,391 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | 20,430 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 102,823 |
| May 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.44% | 93,358 |
| May 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.42% | 94,347 |
| May 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.89% | 191,987 |
| Apr 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.06% | 123,663 |
| Apr 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.71% | 81,364 |
| Apr 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.40% | 41,003 |
| Apr 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | 96,081 |
| Apr 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.60% | 21,471 |
| Apr 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.30% | 27,402 |
| Apr 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.37% | 21,429 |
| Apr 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.37% | 35,924 |
| Apr 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.91% | 266,578 |
| Apr 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.20% | 408,978 |
| Apr 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.83% | 412,333 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.23% | 528,967 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.36% | 61,881 |
| Apr 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.58% | 91,952 |
| Apr 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.74% | 97,117 |
| Apr 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.33% | 42,254 |
| Apr 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.66% | 46,408 |
| Apr 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.46% | 420,326 |
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.65% | 100,275 |
| Apr 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.03% | 39,905 |
| Apr 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.56% | 174,471 |
| Mar 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.89% | 49,116 |
| Mar 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.25% | 161,729 |
| Mar 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.32% | 513,554 |
| Mar 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | 8,777 |
| Mar 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.40% | 84,451 |
| Mar 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.97% | 162,666 |
| Mar 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.24% | 144,905 |
| Mar 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.61% | 238,667 |
| Mar 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.54% | 90,205 |
| Mar 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.30% | 6,256 |
| Mar 17, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -10.30% | 118,264 |
| Mar 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 15.31% | 66,121 |
| Mar 13, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -10.86% | 149,690 |
| Mar 12, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.95% | 120,530 |
| Mar 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 9.83% | 963,558 |