CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0460
-0.0007 (-1.50%)
At close: Jan 20, 2026
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 4.24% | 141,249 |
| Jan 15, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.20% | 63,153 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 13.49% | 378,932 |
| Jan 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -8.51% | 312,138 |
| Jan 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.63% | 249,030 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.99% | 1,393,307 |
| Jan 8, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.43% | 379,992 |
| Jan 7, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -10.31% | 339,183 |
| Jan 6, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | - | 708,188 |
| Jan 5, 2026 | 0.06 | 0.07 | 0.05 | 0.07 | 0.07 | 3.17% | 1,214,157 |
| Jan 2, 2026 | 0.05 | 0.07 | 0.05 | 0.06 | 0.06 | 2.61% | 261,862 |
| Dec 31, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.23% | 408,372 |
| Dec 30, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 24.36% | 1,041,573 |
| Dec 29, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.09% | 308,480 |
| Dec 26, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | -17.22% | 1,591,978 |
| Dec 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 17.83% | 592,762 |
| Dec 23, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 2.74% | 677,674 |
| Dec 22, 2025 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -26.92% | 2,128,043 |
| Dec 19, 2025 | 0.09 | 0.09 | 0.06 | 0.07 | 0.07 | -26.97% | 3,443,972 |
| Dec 18, 2025 | 0.04 | 0.10 | 0.04 | 0.09 | 0.09 | 117.07% | 9,205,260 |
| Dec 17, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 43.86% | 2,295,282 |
| Dec 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.67% | 1,411,763 |
| Dec 15, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | 1.52% | 971,673 |
| Dec 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 31.60% | 953,594 |
| Dec 11, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -3.47% | 156,765 |
| Dec 10, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 7.02% | 29,958 |
| Dec 9, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 95,422 |
| Dec 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.22% | 111,401 |
| Dec 5, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.85% | 179,516 |
| Dec 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.14% | 450,255 |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.15% | 48,611 |
| Dec 2, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.77% | 39,254 |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.39% | 202,843 |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.36% | 109,239 |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.11% | 231,421 |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.76% | 69,880 |
| Nov 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.35% | 13,488 |
| Nov 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.06% | 50,358 |
| Nov 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.09% | 136,955 |
| Nov 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 117,762 |
| Nov 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.02% | 224,749 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.26% | 53,576 |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.33% | 53,603 |
| Nov 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.09% | 321,348 |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.90% | 28,403 |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.91% | 76,805 |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.30% | 436,838 |
| Nov 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 29,380 |
| Nov 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | 19,712 |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | 298,119 |