CV Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 4, 2025	0.03	0.03	0.03	0.03	0.03	-6.18%	44,345
Nov 3, 2025	0.03	0.03	0.03	0.03	0.03	9.68%	171,140
Oct 31, 2025	0.03	0.03	0.03	0.03	0.03	-3.13%	85,968
Oct 30, 2025	0.03	0.03	0.03	0.03	0.03	-5.33%	29,472
Oct 29, 2025	0.03	0.03	0.03	0.03	0.03	-0.88%	107,707
Oct 28, 2025	0.04	0.04	0.03	0.03	0.03	-8.33%	490,232
Oct 27, 2025	0.04	0.04	0.04	0.04	0.04	-7.00%	126,684
Oct 24, 2025	0.04	0.04	0.04	0.04	0.04	2.56%	179,789
Oct 23, 2025	0.04	0.04	0.04	0.04	0.04	1.04%	26,195
Oct 22, 2025	0.04	0.04	0.04	0.04	0.04	8.43%	144,734
Oct 21, 2025	0.04	0.04	0.04	0.04	0.04	0.56%	30,845
Oct 20, 2025	0.04	0.04	0.04	0.04	0.04	-3.80%	142,438
Oct 17, 2025	0.04	0.04	0.03	0.04	0.04	-11.54%	582,782
Oct 16, 2025	0.04	0.04	0.04	0.04	0.04	-2.12%	49,359
Oct 15, 2025	0.04	0.04	0.04	0.04	0.04	1.19%	180,859
Oct 14, 2025	0.04	0.04	0.04	0.04	0.04	1.94%	30,561
Oct 13, 2025	0.04	0.04	0.04	0.04	0.04	-6.36%	169,122
Oct 10, 2025	0.04	0.05	0.04	0.04	0.04	1.15%	85,888
Oct 9, 2025	0.04	0.05	0.04	0.04	0.04	3.57%	30,808
Oct 8, 2025	0.04	0.04	0.04	0.04	0.04	-6.67%	43,644
Oct 7, 2025	0.05	0.05	0.04	0.05	0.05	1.58%	145,146
Oct 6, 2025	0.04	0.05	0.04	0.04	0.04	-8.66%	268,125
Oct 3, 2025	0.05	0.05	0.04	0.05	0.05	0.21%	267,574
Oct 2, 2025	0.04	0.05	0.04	0.05	0.05	-2.02%	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	-3.00%	1,058,195
Sep 29, 2025	0.04	0.05	0.04	0.04	0.04	31.21%	2,249,379
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	-2.94%	111,046
Sep 24, 2025	0.04	0.04	0.03	0.03	0.03	2.41%	360,786
Sep 23, 2025	0.03	0.04	0.03	0.03	0.03	2.47%	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	-8.99%	122,178
Sep 17, 2025	0.04	0.04	0.04	0.04	0.04	4.86%	141,567
Sep 16, 2025	0.03	0.04	0.03	0.04	0.04	3.24%	77,645