CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0290
-0.0010 (-3.33%)
May 26, 2026, 11:55 AM EST
CV Sciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 3.32% | 140,198 |
| Apr 1, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.23% | 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 | 0.10% | 1,351,701 |
| Mar 20, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.03 | -0.10% | 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 | 1.36% | 546,128 |
| Mar 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.79% | 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 |