CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0100
0.00 (0.00%)
Sep 25, 2026, 11:23 AM EST
CV Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.22% | 21,661 |
| Aug 5, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -6.56% | 26,597 |
| Aug 4, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 36.32% | 385,888 |
| Aug 3, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.76% | 21,959 |
| Jul 31, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.76% | 2,001,234 |
| Jul 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.41% | 55,825 |
| Jul 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.50% | 249,410 |
| Jul 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.63% | 2,077,600 |
| Jul 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -14.43% | 84,263 |
| Jul 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.02% | 910,145 |
| Jul 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 6.98% | 497,296 |
| Jul 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.39% | 305,777 |
| Jul 21, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10.00% | 525,767 |
| Jul 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.00% | 528,130 |
| Jul 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.44% | 1,039,549 |