CV Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.04	0.04	0.04	0.04	0.04	2.41%	227,201
Aug 13, 2025	0.04	0.04	0.04	0.04	0.04	1.59%	228,954
Aug 12, 2025	0.04	0.04	0.04	0.04	0.04	-4.12%	255,411
Aug 11, 2025	0.04	0.04	0.04	0.04	0.04	4.82%	268,424
Aug 8, 2025	0.03	0.04	0.03	0.04	0.04	7.86%	554,029
Aug 7, 2025	0.03	0.04	0.03	0.04	0.04	3.75%	69,035
Aug 6, 2025	0.04	0.04	0.03	0.03	0.03	-12.56%	208,303
Aug 5, 2025	0.04	0.04	0.04	0.04	0.04	0.52%	78,520
Aug 4, 2025	0.04	0.04	0.04	0.04	0.04	6.01%	69,409
Aug 1, 2025	0.04	0.04	0.04	0.04	0.04	1.67%	50,681
Jul 31, 2025	0.04	0.04	0.04	0.04	0.04	-9.32%	193,124
Jul 30, 2025	0.04	0.04	0.04	0.04	0.04	1.93%	105,190
Jul 29, 2025	0.04	0.04	0.04	0.04	0.04	4.40%	22,071
Jul 28, 2025	0.04	0.04	0.04	0.04	0.04	5.10%	193,659
Jul 25, 2025	0.04	0.04	0.04	0.04	0.04	-0.28%	235,333