Cv Sciences Inc (OP: CVSI )

0.0540 +0.0039 (+7.78%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.0370 0.0387 0.0370 0.0376 103,498 +0.00(+1.62%)
Oct 30, 2023 0.0388 0.0388 0.0370 0.0370 142,077 -0.00(-1.33%)
Oct 27, 2023 0.0398 0.0398 0.0370 0.0375 80,334 -0.00(-1.32%)
Oct 26, 2023 0.0388 0.0395 0.0380 0.0380 42,796 -0.00(-4.52%)
Oct 25, 2023 0.0370 0.0398 0.0370 0.0398 43,734 +0.00(+4.74%)
Oct 24, 2023 0.0370 0.0400 0.0370 0.0380 112,272 +0.00(+2.70%)
Oct 23, 2023 0.0380 0.0395 0.0370 0.0370 135,689 -0.00(-2.63%)
Oct 20, 2023 0.0393 0.0405 0.0380 0.0380 138,291 -0.00(-1.81%)
Oct 19, 2023 0.0380 0.0393 0.0376 0.0387 92,891 +0.00(+3.20%)
Oct 18, 2023 0.0395 0.0395 0.0375 0.0375 111,891 -0.00(-3.85%)
Oct 17, 2023 0.0397 0.0407 0.0385 0.0390 346,508 -0.00(-1.76%)
Oct 16, 2023 0.0410 0.0421 0.0397 0.0397 127,214 -0.00(-5.70%)
Oct 13, 2023 0.0397 0.0421 0.0397 0.0421 83,340 +0.00(+6.05%)
Oct 12, 2023 0.0395 0.0410 0.0391 0.0397 113,775 -0.00(-0.75%)
Oct 11, 2023 0.0400 0.0410 0.0390 0.0400 156,182 -0.00(-1.23%)
Oct 10, 2023 0.0400 0.0410 0.0400 0.0405 74,109 +0.00(+1.25%)
Oct 09, 2023 0.0410 0.0423 0.0400 0.0400 558,576 -0.00(-6.98%)
Oct 06, 2023 0.0445 0.0445 0.0415 0.0430 100,082 +0.00(+0.00%)
Oct 05, 2023 0.0431 0.0448 0.0420 0.0430 53,280 -0.00(-1.15%)
Oct 04, 2023 0.0420 0.0443 0.0400 0.0435 466,285 +0.00(+2.11%)
Oct 03, 2023 0.0475 0.0475 0.0415 0.0426 468,005 -0.00(-6.37%)
Oct 02, 2023 0.0473 0.0483 0.0455 0.0455 313,019 -0.00(-3.81%)
Sep 29, 2023 0.0528 0.0528 0.0460 0.0473 62,887 -0.00(-7.25%)
Sep 28, 2023 0.0470 0.0530 0.0470 0.0510 388,743 +0.00(+7.82%)
Sep 27, 2023 0.0445 0.0510 0.0445 0.0473 290,256 +0.00(+5.11%)
Sep 26, 2023 0.0450 0.0490 0.0441 0.0450 105,635 +0.00(+0.00%)
Sep 25, 2023 0.0478 0.0450 0.0441 0.0450 129,517 -0.00(-1.96%)
Sep 22, 2023 0.0440 0.0460 0.0425 0.0459 260,514 +0.00(+6.25%)
Sep 21, 2023 0.0410 0.0451 0.0410 0.0432 326,171 +0.00(+3.35%)
Sep 20, 2023 0.0430 0.0485 0.0410 0.0418 184,167 -0.00(-5.00%)
Sep 19, 2023 0.0450 0.0490 0.0430 0.0440 133,988 -0.00(-6.18%)
Sep 18, 2023 0.0475 0.0495 0.0430 0.0469 289,406 -0.00(-6.20%)
Sep 15, 2023 0.0520 0.0600 0.0415 0.0500 1,426,863 -0.00(-6.54%)
Sep 14, 2023 0.0516 0.0535 0.0507 0.0535 127,851 +0.00(+1.90%)
Sep 13, 2023 0.0570 0.0570 0.0485 0.0525 557,632 +0.00(+0.19%)
Sep 12, 2023 0.0475 0.0575 0.0475 0.0524 709,753 +0.00(+2.54%)
Sep 11, 2023 0.0478 0.0568 0.0450 0.0511 1,750,210 +0.00(+6.46%)
Sep 08, 2023 0.0380 0.0480 0.0377 0.0480 577,803 +0.01(+26.32%)
Sep 07, 2023 0.0440 0.0467 0.0369 0.0380 184,172 -0.01(-13.64%)
Sep 06, 2023 0.0447 0.0447 0.0365 0.0440 401,533 -0.00(-1.57%)
Sep 05, 2023 0.0399 0.0447 0.0370 0.0447 393,403 +0.01(+15.80%)
Sep 01, 2023 0.0410 0.0410 0.0370 0.0386 81,390 -0.00(-8.10%)
Aug 31, 2023 0.0365 0.0440 0.0351 0.0420 647,592 +0.01(+19.32%)
Aug 30, 2023 0.0352 0.0355 0.0350 0.0352 178,647 +0.00(+0.57%)
Aug 29, 2023 0.0368 0.0368 0.0350 0.0350 220,100 -0.00(-4.89%)
Aug 28, 2023 0.0351 0.0368 0.0350 0.0368 183,482 +0.00(+2.22%)
Aug 25, 2023 0.0352 0.0370 0.0351 0.0360 192,451 +0.00(+0.00%)
Aug 24, 2023 0.0357 0.0385 0.0356 0.0360 161,269 -0.00(-4.76%)
Aug 23, 2023 0.0400 0.0400 0.0352 0.0378 125,226 -0.00(-5.50%)
Aug 22, 2023 0.0353 0.0419 0.0353 0.0400 295,046 +0.00(+1.27%)
Aug 21, 2023 0.0395 0.0400 0.0350 0.0395 377,716 +0.00(+6.76%)
Aug 18, 2023 0.0375 0.0375 0.0370 0.0370 30,673 -0.00(-1.33%)
Aug 17, 2023 0.0360 0.0389 0.0360 0.0375 125,286 +0.00(+0.00%)
Aug 16, 2023 0.0385 0.0385 0.0353 0.0375 135,583 -0.00(-5.06%)
Aug 15, 2023 0.0400 0.0420 0.0384 0.0395 83,973 -0.00(-7.06%)
Aug 14, 2023 0.0380 0.0448 0.0375 0.0425 424,719 +0.00(+12.73%)
Aug 11, 2023 0.0400 0.0400 0.0376 0.0377 117,728 -0.00(-5.75%)
Aug 10, 2023 0.0403 0.0426 0.0400 0.0400 176,623 -0.00(-0.74%)
Aug 09, 2023 0.0405 0.0448 0.0402 0.0403 111,220 -0.00(-0.49%)
Aug 08, 2023 0.0430 0.0448 0.0405 0.0405 170,090 -0.00(-5.15%)
Aug 07, 2023 0.0454 0.0454 0.0405 0.0427 113,085 -0.00(-5.95%)
Aug 04, 2023 0.0407 0.0456 0.0404 0.0454 149,682 +0.00(+6.07%)
Aug 03, 2023 0.0428 0.0428 0.0405 0.0428 110,971 +0.00(+1.90%)
Aug 02, 2023 0.0410 0.0420 0.0405 0.0420 150,534 -0.00(-4.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.