CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0142
-0.00015 (-1.05%)
At close: Oct 16, 2026
CV Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.05% | 45,156 |
| Oct 15, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -4.33% | 104,639 |
| Oct 14, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 4.17% | 92,619 |
| Oct 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.67% | 74,502 |
| Oct 12, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -3.57% | 215,863 |
| Oct 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 72,046 |
| Oct 8, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 18.64% | 287,584 |
| Oct 7, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -12.92% | 428,726 |
| Oct 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.90% | 271,099 |
| Oct 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 14.29% | 317,994 |
| Oct 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -5.41% | 105,595 |
| Oct 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.71% | 58,406 |
| Sep 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.55% | 37,352 |
| Sep 29, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5.60% | 81,359 |
| Sep 28, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.34% | 325,940 |
| Sep 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.32% | 199,865 |
| Sep 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 10.77% | 1,233,798 |
| Sep 23, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.33% | 1,107,468 |
| Sep 22, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 202,195 |
| Sep 21, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 675,174 |
| Sep 18, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 1,741,848 |
| Sep 17, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.69% | 912,591 |
| Sep 16, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -23.53% | 3,599,625 |
| Sep 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.09% | 350,925 |
| Sep 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.31% | 540,909 |
| Sep 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.73% | 1,196,368 |
| Sep 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.42% | 22,931 |
| Sep 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.44% | 42,430 |
| Sep 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 430,609 |
| Sep 4, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.27% | 523,202 |
| Sep 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.46% | 633,418 |
| Sep 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.75% | 199,238 |
| Sep 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.95% | 479,858 |
| Aug 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.32% | 229,226 |
| Aug 28, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 18.80% | 2,005,546 |
| Aug 27, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -9.10% | 3,145,546 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.55% | 452,480 |
| Aug 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.79% | 634,723 |
| Aug 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -6.53% | 443,657 |
| Aug 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.05% | 378,329 |
| Aug 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.50% | 629,926 |
| Aug 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.32% | 236,919 |
| Aug 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.20% | 200,174 |
| Aug 17, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.88% | 89,817 |
| Aug 14, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -1.38% | 123,933 |
| Aug 13, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 12.67% | 249,894 |
| Aug 12, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -3.85% | 205,383 |
| Aug 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.68% | 118,032 |
| Aug 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.90% | 371,001 |
| Aug 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.38% | 144,987 |