CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0352
-0.0013 (-3.56%)
Jul 21, 2025, 11:46 AM EDT
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.61% | 80,271 |
| Jun 10, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 3.08% | 32,520 |
| Jun 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.52% | 122,833 |
| Jun 6, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.66% | 227,596 |
| Jun 5, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.92% | 77,627 |
| Jun 4, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -2.61% | 391,180 |
| Jun 3, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 8.94% | 222,754 |
| Jun 2, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -5.38% | 93,746 |
| May 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.27% | 16,764 |
| May 29, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 16.87% | 145,931 |
| May 28, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -10.68% | 197,729 |
| May 27, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.00% | 229,252 |
| May 23, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -4.94% | 712,048 |
| May 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.15% | 1,007,803 |
| May 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.47% | 176,094 |
| May 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 11.20% | 514,452 |
| May 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.49% | 541,167 |
| May 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.63% | 74,908 |
| May 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.73% | 129,807 |
| May 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.90% | 178,621 |
| May 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 804,691 |
| May 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.46% | 917,916 |
| May 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.21% | 200,662 |
| May 8, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.45% | 385,391 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | 20,430 |