CV Sciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.01	0.01	0.01	0.01	0.01	-13.33%	2,591,353
Nov 5, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	1,209,524
Nov 4, 2026	0.01	0.01	0.01	0.01	0.01	17.65%	1,971,536
Nov 3, 2026	0.01	0.01	0.01	0.01	0.01	6.25%	1,764,493
Nov 2, 2026	0.01	0.01	0.01	0.01	0.01	-5.88%	437,926
Oct 30, 2026	0.01	0.01	0.01	0.01	0.01	-	185,755
Oct 29, 2026	0.01	0.01	0.01	0.01	0.01	2.41%	125,518
Oct 28, 2026	0.01	0.01	0.01	0.01	0.01	-10.80%	576,887
Oct 27, 2026	0.01	0.01	0.01	0.01	0.01	-11.38%	1,159,577
Oct 26, 2026	0.01	0.01	0.01	0.01	0.01	-	51,074
Oct 23, 2026	0.01	0.01	0.01	0.01	0.01	5.00%	338,588
Oct 22, 2026	0.01	0.01	0.01	0.01	0.01	-	205,396
Oct 21, 2026	0.01	0.01	0.01	0.01	0.01	-	383,551
Oct 20, 2026	0.01	0.01	0.01	0.01	0.01	-10.71%	2,356,627
Oct 19, 2026	0.01	0.02	0.01	0.01	0.01	-21.13%	648,540
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