Skip to main content
CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0451
-0.0001 (-0.22%)
Sep 24, 2024, 2:37 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20240.050.050.050.050.05-0.64%178,794
Sep 25, 20240.050.050.050.050.053.09%11,619
Sep 24, 20240.050.050.050.050.05-4.83%85,223
Sep 23, 20240.040.050.040.050.056.49%369,900
Sep 20, 20240.040.050.040.040.040.22%30,500
Sep 19, 20240.050.050.040.040.04-3.04%343,900
Sep 18, 20240.050.050.040.050.05-1.29%165,200
Sep 17, 20240.050.050.040.050.050.22%273,100
Sep 16, 20240.050.050.050.050.05-0.43%405,741
Sep 13, 20240.040.050.040.050.05-3.31%444,900
Sep 12, 20240.050.050.040.050.056.15%419,835
Sep 11, 20240.040.050.040.050.05-1.52%313,206
Sep 10, 20240.050.050.040.050.05-237,333
Sep 9, 20240.050.050.050.050.05-1.70%44,400
Sep 6, 20240.050.050.040.050.05-5.62%397,900
Sep 5, 20240.050.050.050.050.052.89%129,100
Sep 4, 20240.050.050.050.050.05-0.21%156,118
Sep 3, 20240.050.050.050.050.05-4.72%286,149
Aug 30, 20240.050.050.050.050.05-0.20%85,100
Aug 29, 20240.050.050.050.050.054.08%202,102
Aug 28, 20240.050.050.050.050.05-0.20%111,400
Aug 27, 20240.050.050.050.050.05-4.66%379,400
Aug 26, 20240.050.050.050.050.056.40%295,804
Aug 23, 20240.050.050.050.050.05-3.97%255,748
Aug 22, 20240.050.050.050.050.051.61%157,131
Aug 21, 20240.050.050.050.050.051.22%476,447
Aug 20, 20240.040.050.040.050.051.66%436,000
Aug 19, 20240.050.050.050.050.05-9.57%106,400
Aug 16, 20240.050.050.050.050.052.50%80,100
Aug 15, 20240.050.050.050.050.05-1.33%195,500
Aug 14, 20240.050.060.050.050.054.98%84,708
Aug 13, 20240.050.060.050.050.05-11.62%298,803
Aug 12, 20240.050.060.050.060.0610.94%211,419
Aug 9, 20240.050.050.050.050.050.39%228,345
Aug 8, 20240.050.050.050.050.05-124,341
Aug 7, 20240.050.050.050.050.052.00%90,800
Aug 6, 20240.050.050.050.050.05-0.20%466,400
Aug 5, 20240.050.050.050.050.05-3.65%384,500
Aug 2, 20240.050.060.050.050.051.96%149,000
Aug 1, 20240.050.050.050.050.05-1.54%19,113
Jul 31, 20240.050.050.050.050.05-0.38%537,039
Jul 30, 20240.050.050.050.050.053.79%63,500
Jul 29, 20240.060.060.050.050.05-60,444
Jul 26, 20240.050.050.050.050.05-2.91%126,620
Jul 25, 20240.050.050.050.050.05-1.71%356,300
Jul 24, 20240.050.050.050.050.05-2.78%219,241
Jul 23, 20240.050.060.050.050.05-3.05%82,146
Jul 22, 20240.060.060.050.060.06-191,948
Jul 19, 20240.060.060.050.060.067.12%64,304
Jul 18, 20240.050.060.050.050.056.12%694,741
Jul 17, 20240.050.060.050.050.051.66%701,216
Jul 16, 20240.050.060.050.050.054.56%469,415
Jul 15, 20240.050.050.040.050.05-5.14%463,426
Jul 12, 20240.050.050.050.050.050.83%284,845
Jul 11, 20240.050.060.050.050.052.55%234,946
Jul 10, 20240.050.050.050.050.05-10.48%137,190
Jul 9, 20240.040.060.040.050.0522.38%961,251
Jul 8, 20240.060.060.040.040.04-23.39%671,374
Jul 5, 20240.050.060.040.060.06-9.82%480,941
Jul 3, 20240.050.060.050.060.0612.70%5,015
Jul 2, 20240.050.060.050.060.066.17%500,821
Jul 1, 20240.060.060.050.050.05-9.58%280,067
Jun 28, 20240.060.060.060.060.062.14%42,489
Jun 27, 20240.060.060.060.060.06-3.93%21,968
Jun 26, 20240.060.060.060.060.060.86%516,462
Jun 25, 20240.060.060.060.060.064.32%236,927
Jun 24, 20240.060.060.050.060.06-1.59%257,509
Jun 21, 20240.050.060.050.060.064.63%49,091
Jun 20, 20240.050.060.050.050.05-7.69%205,966
Jun 18, 20240.060.070.050.060.06-9.30%594,340
Jun 17, 20240.080.080.060.060.06-22.85%962,575
Jun 14, 20240.090.090.080.080.08-2.22%210,293
Jun 13, 20240.080.090.080.090.091.06%268,610
Jun 12, 20240.090.090.080.080.08-1.40%243,334
Jun 11, 20240.090.090.080.090.09-4.67%279,489
Jun 10, 20240.090.090.090.090.091.47%145,388
Jun 7, 20240.100.100.090.090.09-5.94%555,720
Jun 6, 20240.100.100.080.090.09-2.78%1,015,215
Jun 5, 20240.080.100.080.100.1021.25%1,595,345
Jun 4, 20240.070.080.070.080.08-446,364
Jun 3, 20240.070.100.070.080.0817.65%2,160,033
May 31, 20240.060.070.060.070.078.11%668,045
May 30, 20240.060.070.060.060.064.83%1,444,724
May 29, 20240.060.060.060.060.063.45%670,255
May 28, 20240.060.060.050.060.0610.48%762,062
May 24, 20240.050.060.050.050.052.94%219,125
May 23, 20240.050.060.050.050.05-7.27%106,634
May 22, 20240.050.060.050.060.06-1.79%105,350
May 21, 20240.060.060.050.060.060.54%101,013
May 20, 20240.050.060.050.060.0611.40%178,162
May 17, 20240.050.060.050.050.05-0.20%256,972
May 16, 20240.050.060.050.050.050.40%179,839
May 15, 20240.050.050.050.050.05-5.85%368,553
May 14, 20240.050.050.050.050.050.19%288,151
May 13, 20240.060.060.050.050.055.80%553,502
May 10, 20240.050.060.050.050.051.21%281,843
May 9, 20240.050.060.050.050.050.82%289,945
May 8, 20240.050.060.050.050.05-8.41%249,596
May 7, 20240.050.050.050.050.0511.46%265,627
May 6, 20240.040.050.040.050.059.09%147,837