CV Sciences, Inc. (CVSI)
OTCMKTS · Delayed Price · Currency is USD
0.0200
0.00 (0.00%)
Jul 27, 2026, 2:28 PM EST
CV Sciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.99% | 262,469 |
| Jul 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.41% | 126,569 |
| Jul 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.08% | 126,820 |
| Jul 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.78% | 221,838 |
| Jul 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.09% | 84,183 |
| Jul 9, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.76% | 2,747,281 |
| Jul 8, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.33% | 82,566 |
| Jul 7, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.44% | 191,022 |
| Jul 6, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.83% | 2,051,807 |
| Jul 2, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -1.64% | 1,439,279 |
| Jul 1, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.41% | 7,556 |
| Jun 30, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 10.45% | 210,800 |
| Jun 29, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -8.33% | 1,077,304 |
| Jun 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.09% | 1,840,006 |
| Jun 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 1,634,141 |
| Jun 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.90% | 336,634 |
| Jun 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.67% | 862,510 |
| Jun 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 12.50% | 180,594 |
| Jun 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 11.11% | 903,803 |
| Jun 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.88% | 2,347,955 |
| Jun 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -26.09% | 2,428,636 |
| Jun 15, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -4.17% | 524,020 |
| 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 |