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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20250.040.040.040.040.042.59%179,789
Oct 23, 20250.040.040.040.040.041.01%26,195
Oct 22, 20250.040.040.040.040.048.27%144,734
Oct 21, 20250.040.040.040.040.040.76%30,845
Oct 20, 20250.040.040.040.040.04-3.81%142,438
Oct 17, 20250.040.040.030.040.04-11.57%582,782
Oct 16, 20250.040.040.040.040.04-2.14%49,359
Oct 15, 20250.040.040.040.040.041.19%180,859
Oct 14, 20250.040.040.040.040.041.92%30,561
Oct 13, 20250.040.040.040.040.04-6.34%169,122
Oct 10, 20250.040.050.040.040.041.15%85,888
Oct 9, 20250.040.050.040.040.043.57%30,808
Oct 8, 20250.040.040.040.040.04-6.67%43,644
Oct 7, 20250.050.050.040.050.051.63%145,146
Oct 6, 20250.040.050.040.040.04-8.70%268,125
Oct 3, 20250.050.050.040.050.050.31%267,574
Oct 2, 20250.040.050.040.050.05-2.13%221,346
Oct 1, 20250.040.050.040.050.0517.62%517,789
Sep 30, 20250.040.040.040.040.045.00%1,058,195
Sep 29, 20250.040.050.040.040.0421.07%2,249,400
Sep 26, 20250.030.030.030.030.03-72,659
Sep 25, 20250.030.030.030.030.03-2.82%111,046
Sep 24, 20250.040.040.030.030.032.35%360,786
Sep 23, 20250.030.040.030.030.032.53%57,385
Sep 22, 20250.030.040.030.030.03-3.28%120,928
Sep 19, 20250.030.040.030.030.030.30%85,380
Sep 18, 20250.030.040.030.030.03-8.94%122,178
Sep 17, 20250.040.040.040.040.044.80%141,567
Sep 16, 20250.030.040.030.040.043.24%77,645
Sep 15, 20250.030.030.030.030.03-2.31%19,616
Sep 12, 20250.030.030.030.030.035.54%125,124
Sep 11, 20250.030.030.030.030.03-1.38%78,388
Sep 10, 20250.030.030.030.030.03-0.06%23,075
Sep 9, 20250.030.030.030.030.031.09%81,035
Sep 8, 20250.030.040.030.030.03-1.67%22,092
Sep 5, 20250.030.040.030.030.031.70%39,945
Sep 4, 20250.030.040.030.030.03-17.50%135,193
Sep 3, 20250.040.040.040.040.0410.96%62,727
Sep 2, 20250.040.040.030.040.04-0.28%142,351
Aug 29, 20250.040.040.040.040.04-1.50%174,266
Aug 28, 20250.040.040.040.040.04-4.05%97,082
Aug 27, 20250.040.040.040.040.04-7.52%70,219
Aug 26, 20250.040.040.040.040.042.76%255,566
Aug 25, 20250.040.040.040.040.041.90%54,996
Aug 22, 20250.040.040.040.040.043.95%30,120
Aug 21, 20250.040.040.040.040.04-5.00%47,779
Aug 20, 20250.040.040.040.040.042.43%94,348
Aug 19, 20250.040.040.040.040.040.13%24,764
Aug 18, 20250.040.040.040.040.041.51%63,068
Aug 15, 20250.040.040.040.040.04-3.71%358,796