CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0230
-0.0010 (-4.17%)
At close: Jun 15, 2026
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | - | 12.50% | 277 |
| Jun 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.00% | 1,118,517 |
| Jun 11, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | -4.94% | 313,991 |
| Jun 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.31% | 659,377 |
| Jun 9, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.98% | 117,100 |
| Jun 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.15% | 69,196 |
| Jun 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.82% | 16,026 |
| Jun 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.61% | 42,709 |
| Jun 3, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.44% | 308,594 |
| Jun 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.36% | 173,709 |
| Jun 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.01% | 155,569 |
| May 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.24% | 610,632 |
| May 28, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 3.08% | 1,002,797 |
| May 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -9.41% | 1,658,198 |
| May 26, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.84% | 444,382 |
| May 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.63% | 655,878 |
| May 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.19% | 172,061 |
| May 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.16% | 283,526 |
| May 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.26% | 74,391 |
| May 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.33% | 139,252 |
| May 15, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.11% | 273,382 |
| May 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.27% | 128,761 |
| May 13, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.93% | 795,868 |
| May 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.51% | 230,429 |
| May 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.85% | 122,751 |
| May 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.52% | 1,942,269 |
| May 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.45% | 116,162 |
| May 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.05% | 456,770 |
| May 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.37% | 646,205 |
| May 4, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.52% | 1,755,583 |
| May 1, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.08% | 901,674 |
| Apr 30, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.19% | 331,787 |
| Apr 29, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.29% | 704,375 |
| Apr 28, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.81% | 165,033 |
| Apr 27, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.74% | 375,560 |
| Apr 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 2.26% | 370,237 |
| Apr 23, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.75% | 1,840,123 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.03% | 1,256,783 |
| Apr 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.45% | 814,006 |
| Apr 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 13.11% | 512,596 |
| Apr 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 5.17% | 1,825,517 |
| Apr 16, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -3.33% | 3,331,376 |
| Apr 15, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -2.38% | 537,328 |
| Apr 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.58% | 409,122 |
| Apr 13, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -11.69% | 819,560 |
| Apr 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 4.61% | 113,011 |
| Apr 9, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 6.15% | 103,108 |
| Apr 8, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.84% | 695,462 |
| Apr 7, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -13.89% | 947,772 |
| Apr 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 2.86% | 188,895 |