CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0381
-0.0019 (-4.75%)
Oct 27, 2025, 3:32 PM EDT
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.59% | 179,789 |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.01% | 26,195 |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.27% | 144,734 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.76% | 30,845 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.81% | 142,438 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -11.57% | 582,782 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.14% | 49,359 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.19% | 180,859 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.92% | 30,561 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.34% | 169,122 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 1.15% | 85,888 |
| Oct 9, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 3.57% | 30,808 |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.67% | 43,644 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 1.63% | 145,146 |
| Oct 6, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -8.70% | 268,125 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.31% | 267,574 |
| Oct 2, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -2.13% | 221,346 |
| Oct 1, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 17.62% | 517,789 |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.00% | 1,058,195 |
| Sep 29, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 21.07% | 2,249,400 |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 72,659 |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | 111,046 |
| Sep 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 2.35% | 360,786 |
| Sep 23, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 2.53% | 57,385 |
| Sep 22, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.28% | 120,928 |
| Sep 19, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 0.30% | 85,380 |
| Sep 18, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -8.94% | 122,178 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.80% | 141,567 |
| Sep 16, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.24% | 77,645 |
| Sep 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.31% | 19,616 |
| Sep 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.54% | 125,124 |
| Sep 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.38% | 78,388 |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.06% | 23,075 |
| Sep 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.09% | 81,035 |
| Sep 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -1.67% | 22,092 |
| Sep 5, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 1.70% | 39,945 |
| Sep 4, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -17.50% | 135,193 |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.96% | 62,727 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -0.28% | 142,351 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.50% | 174,266 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.05% | 97,082 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.52% | 70,219 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.76% | 255,566 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.90% | 54,996 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.95% | 30,120 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.00% | 47,779 |
| Aug 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.43% | 94,348 |
| Aug 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.13% | 24,764 |
| Aug 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.51% | 63,068 |
| Aug 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.71% | 358,796 |