CV Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	0.03	0.03	0.03	0.03	0.03	-3.55%	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	-4.22%	331,787
Apr 29, 2026	0.03	0.03	0.03	0.03	0.03	0.33%	704,375
Apr 28, 2026	0.03	0.03	0.03	0.03	0.03	-4.95%	165,033
Apr 27, 2026	0.03	0.03	0.03	0.03	0.03	1.89%	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	-9.88%	1,840,123
Apr 22, 2026	0.03	0.03	0.03	0.03	0.03	1.18%	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	-2.28%	537,328
Apr 14, 2026	0.03	0.03	0.03	0.03	0.03	-3.76%	409,122
Apr 13, 2026	0.04	0.04	0.03	0.03	0.03	-11.63%	819,560
Apr 10, 2026	0.03	0.04	0.03	0.04	0.04	4.64%	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
Apr 2, 2026	0.03	0.04	0.03	0.04	0.04	3.24%	140,198
Apr 1, 2026	0.03	0.04	0.03	0.03	0.03	4.31%	138,212
Mar 31, 2026	0.03	0.03	0.03	0.03	0.03	4.84%	705,121
Mar 30, 2026	0.03	0.04	0.03	0.03	0.03	-7.46%	1,807,970
Mar 27, 2026	0.04	0.04	0.03	0.03	0.03	1.52%	1,814,654
Mar 26, 2026	0.03	0.03	0.03	0.03	0.03	0.30%	520,237
Mar 25, 2026	0.03	0.04	0.03	0.03	0.03	-10.84%	3,065,488
Mar 24, 2026	0.04	0.04	0.03	0.04	0.04	5.43%	382,660
Mar 23, 2026	0.04	0.04	0.03	0.04	0.04	-	1,351,701
Mar 20, 2026	0.04	0.04	0.03	0.04	0.03	-	1,255,722
Mar 19, 2026	0.04	0.04	0.03	0.04	0.04	-14.63%	2,047,436
Mar 18, 2026	0.04	0.04	0.04	0.04	0.04	1.23%	546,128
Mar 17, 2026	0.04	0.04	0.04	0.04	0.04	4.92%	336,491
Mar 16, 2026	0.04	0.05	0.04	0.04	0.04	-10.23%	609,304
Mar 13, 2026	0.05	0.05	0.04	0.04	0.04	1.18%	530,821
Mar 12, 2026	0.04	0.05	0.04	0.04	0.04	-6.80%	1,703,752
Mar 11, 2026	0.05	0.05	0.04	0.05	0.05	-	1,655,785
Mar 10, 2026	0.06	0.06	0.05	0.05	0.05	-17.09%	5,340,937
Mar 9, 2026	0.06	0.07	0.05	0.06	0.06	-8.49%	1,046,388
Mar 6, 2026	0.06	0.06	0.06	0.06	0.06	-3.69%	459,329
Mar 5, 2026	0.08	0.08	0.06	0.06	0.06	-9.43%	2,254,733
Mar 4, 2026	0.07	0.08	0.07	0.07	0.07	0.44%	1,716,582
Mar 3, 2026	0.08	0.10	0.07	0.07	0.07	-14.25%	3,373,476
Mar 2, 2026	0.09	0.09	0.07	0.08	0.08	-5.99%	1,609,467
Feb 27, 2026	0.07	0.09	0.07	0.09	0.09	29.73%	2,796,063
Feb 26, 2026	0.07	0.07	0.07	0.07	0.07	-0.91%	235,997
Feb 25, 2026	0.07	0.07	0.06	0.07	0.07	0.30%	575,012
Feb 24, 2026	0.06	0.07	0.05	0.07	0.07	10.00%	1,753,029
Feb 23, 2026	0.08	0.08	0.05	0.06	0.06	-21.26%	2,978,865