CV Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	0.04	0.04	0.04	0.04	-	4.74%	425
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
Jul 24, 2025	0.04	0.04	0.04	0.04	0.04	-8.60%	31,041
Jul 23, 2025	0.04	0.04	0.04	0.04	0.04	-1.84%	115,573
Jul 22, 2025	0.04	0.04	0.03	0.04	0.04	7.19%	113,730
Jul 21, 2025	0.04	0.04	0.03	0.04	0.04	1.42%	285,244
Jul 18, 2025	0.04	0.04	0.04	0.04	0.04	1.39%	45,335
Jul 17, 2025	0.03	0.04	0.03	0.04	0.04	2.97%	85,715
Jul 16, 2025	0.03	0.04	0.03	0.03	0.03	-5.15%	146,857
Jul 15, 2025	0.03	0.04	0.03	0.04	0.04	3.60%	119,015
Jul 14, 2025	0.04	0.04	0.03	0.04	0.04	-11.05%	137,115
Jul 11, 2025	0.04	0.04	0.03	0.04	0.04	-	30,959
Jul 10, 2025	0.04	0.04	0.04	0.04	0.04	-2.44%	49,425
Jul 9, 2025	0.04	0.05	0.04	0.04	0.04	3.80%	762,323
Jul 8, 2025	0.04	0.04	0.04	0.04	0.04	0.36%	126,541
Jul 7, 2025	0.04	0.04	0.04	0.04	0.04	7.10%	105,100
Jul 3, 2025	0.04	0.04	0.03	0.04	0.04	-2.78%	39,340
Jul 2, 2025	0.03	0.04	0.03	0.04	0.04	14.20%	126,845
Jul 1, 2025	0.03	0.04	0.03	0.03	0.03	-10.54%	75,827
Jun 30, 2025	0.04	0.04	0.03	0.04	0.04	-7.50%	72,104
Jun 27, 2025	0.04	0.04	0.04	0.04	0.04	1.52%	481,382
Jun 26, 2025	0.04	0.04	0.04	0.04	0.04	1.29%	112,670
Jun 25, 2025	0.04	0.04	0.03	0.04	0.04	1.30%	67,796
Jun 24, 2025	0.03	0.04	0.03	0.04	0.04	28.00%	931,097
Jun 23, 2025	0.03	0.04	0.03	0.03	0.03	-	1,006,100
Jun 20, 2025	0.03	0.03	0.03	0.03	0.03	1.56%	790,314
Jun 18, 2025	0.03	0.03	0.03	0.03	0.03	1.37%	96,854
Jun 17, 2025	0.03	0.03	0.03	0.03	0.03	7.93%	125,565
Jun 16, 2025	0.03	0.03	0.03	0.03	0.03	-8.47%	95,017
Jun 13, 2025	0.03	0.03	0.03	0.03	0.03	9.26%	13,562
Jun 12, 2025	0.03	0.03	0.03	0.03	0.03	3.45%	408,470