CV Sciences, Inc. (CVSI)
OTCMKTS
· Delayed Price · Currency is USD
0.0316
-0.0005 (-1.65%)
Apr 3, 2025, 2:27 PM EST
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 39,905 |
| 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 |
| Mar 10, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -16.67% | 253,574 |
| Mar 7, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.27% | 205,096 |
| Mar 6, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | 4.58% | 258,962 |
| Mar 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.00% | 102,703 |
| Mar 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 10.00% | 143,545 |
| Mar 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.52% | 659,560 |
| Feb 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | 526,988 |
| Feb 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.89% | 363,830 |
| Feb 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.74% | 25,835 |
| Feb 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.40% | 167,830 |
| Feb 24, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.95% | 480,079 |
| Feb 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.98% | 74,239 |
| Feb 20, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.27% | 147,812 |
| Feb 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.67% | 58,185 |
| Feb 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.88% | 130,410 |
| Feb 14, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 253,630 |
| Feb 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 156,739 |
| Feb 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -1.53% | 348,179 |
| Feb 11, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -3.88% | 12,310 |
| Feb 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.51% | 78,693 |
| Feb 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.34% | 35,496 |
| Feb 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.66% | 373,375 |
| Feb 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.92% | 59,347 |
| Feb 4, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.76% | 269,867 |
| Feb 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -0.90% | 41,725 |
| Jan 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 9.30% | 354,014 |
| Jan 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.66% | 213,435 |
| Jan 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.87% | 35,747 |
| Jan 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.25% | 15,268 |
| Jan 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.13% | 98,572 |
| Jan 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.67% | 321,684 |
| Jan 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.61% | 162,465 |