Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP:CVSI)

0.0260 -0.0009 (-3.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 0.0261 0.0275 0.0254 0.0260 16,764 -0.00(-3.35%)
May 29, 2025 0.0231 0.0278 0.0230 0.0269 145,931 +0.00(+16.96%)
May 28, 2025 0.0250 0.0262 0.0230 0.0230 197,729 -0.00(-10.85%)
May 27, 2025 0.0250 0.0268 0.0230 0.0258 229,252 +0.00(+3.20%)
May 23, 2025 0.0267 0.0272 0.0232 0.0250 712,048 -0.00(-4.94%)
May 22, 2025 0.0251 0.0275 0.0250 0.0263 1,007,803 +0.00(+1.15%)
May 21, 2025 0.0275 0.0275 0.0253 0.0260 176,094 -0.00(-6.47%)
May 20, 2025 0.0274 0.0278 0.0250 0.0278 514,452 +0.00(+11.20%)
May 19, 2025 0.0282 0.0282 0.0250 0.0250 541,167 -0.00(-9.42%)
May 16, 2025 0.0287 0.0295 0.0269 0.0276 74,908 -0.00(-7.69%)
May 15, 2025 0.0278 0.0299 0.0269 0.0299 129,807 +0.00(+4.55%)
May 14, 2025 0.0290 0.0306 0.0275 0.0286 178,621 -0.00(-7.74%)
May 13, 2025 0.0300 0.0317 0.0269 0.0310 804,691 +0.00(+5.08%)
May 12, 2025 0.0272 0.0325 0.0269 0.0295 917,916 +0.00(+8.46%)
May 09, 2025 0.0294 0.0309 0.0272 0.0272 200,662 -0.00(-6.21%)
May 08, 2025 0.0275 0.0377 0.0270 0.0290 385,391 +0.00(+5.45%)
May 07, 2025 0.0269 0.0285 0.0269 0.0275 20,430 +0.00(+1.10%)
May 06, 2025 0.0289 0.0289 0.0269 0.0272 102,823 +0.00(+0.37%)
May 05, 2025 0.0269 0.0280 0.0269 0.0271 93,358 +0.00(+0.37%)
May 02, 2025 0.0269 0.0280 0.0269 0.0270 94,347 -0.00(-4.59%)
May 01, 2025 0.0271 0.0299 0.0271 0.0283 191,987 +0.00(+1.07%)
Apr 30, 2025 0.0300 0.0300 0.0280 0.0280 123,663 -0.00(-1.06%)
Apr 29, 2025 0.0293 0.0300 0.0283 0.0283 81,364 +0.00(+0.71%)
Apr 28, 2025 0.0293 0.0296 0.0281 0.0281 41,003 -0.00(-1.40%)
Apr 25, 2025 0.0296 0.0307 0.0280 0.0285 96,081 +0.00(+1.79%)
Apr 24, 2025 0.0280 0.0307 0.0280 0.0280 21,471 -0.00(-4.76%)
Apr 23, 2025 0.0271 0.0307 0.0271 0.0294 27,402 +0.00(+8.49%)
Apr 22, 2025 0.0319 0.0319 0.0271 0.0271 21,429 -0.00(-0.37%)
Apr 21, 2025 0.0271 0.0319 0.0271 0.0272 35,924 +0.00(+0.37%)
Apr 17, 2025 0.0285 0.0300 0.0271 0.0271 266,578 -0.00(-4.91%)
Apr 16, 2025 0.0325 0.0325 0.0281 0.0285 408,978 -0.00(-4.36%)
Apr 15, 2025 0.0300 0.0300 0.0280 0.0298 412,333 -0.00(-0.67%)
Apr 14, 2025 0.0305 0.0325 0.0280 0.0300 528,967 -0.00(-3.23%)
Apr 11, 2025 0.0291 0.0325 0.0291 0.0310 61,881 -0.00(-2.52%)
Apr 10, 2025 0.0315 0.0325 0.0300 0.0318 91,952 -0.00(-1.55%)
Apr 09, 2025 0.0325 0.0325 0.0300 0.0323 97,117 -0.00(-0.62%)
Apr 08, 2025 0.0316 0.0325 0.0300 0.0325 42,254 +0.00(+8.33%)
Apr 07, 2025 0.0301 0.0320 0.0300 0.0300 46,408 -0.00(-0.66%)
Apr 04, 2025 0.0318 0.0325 0.0283 0.0302 420,326 -0.00(-4.43%)
Apr 03, 2025 0.0323 0.0325 0.0302 0.0316 100,275 -0.00(-1.56%)
Apr 02, 2025 0.0322 0.0325 0.0316 0.0321 39,905 +0.00(+4.90%)
Apr 01, 2025 0.0324 0.0325 0.0300 0.0306 174,471 -0.00(-5.56%)
Mar 31, 2025 0.0308 0.0324 0.0300 0.0324 49,116 +0.00(+1.89%)
Mar 28, 2025 0.0329 0.0329 0.0301 0.0318 161,729 +0.00(+2.25%)
Mar 27, 2025 0.0310 0.0329 0.0310 0.0311 513,554 +0.00(+0.32%)
Mar 26, 2025 0.0310 0.0320 0.0310 0.0310 8,777 -0.00(-6.06%)
Mar 25, 2025 0.0302 0.0330 0.0302 0.0330 84,451 -0.00(-2.37%)
Mar 24, 2025 0.0305 0.0365 0.0305 0.0338 162,666 +0.00(+4.00%)
Mar 21, 2025 0.0340 0.0340 0.0301 0.0325 144,905 +0.00(+10.17%)
Mar 20, 2025 0.0325 0.0327 0.0295 0.0295 238,667 -0.00(-10.61%)
Mar 19, 2025 0.0319 0.0340 0.0319 0.0330 90,205 -0.00(-2.65%)
Mar 18, 2025 0.0310 0.0345 0.0310 0.0339 6,256 +0.00(+2.42%)
Mar 17, 2025 0.0369 0.0369 0.0330 0.0331 118,264 -0.00(-10.30%)
Mar 14, 2025 0.0369 0.0369 0.0320 0.0369 66,121 +0.00(+15.31%)
Mar 13, 2025 0.0364 0.0369 0.0320 0.0320 149,690 -0.00(-10.86%)
Mar 12, 2025 0.0327 0.0359 0.0320 0.0359 120,530 +0.00(+8.79%)
Mar 11, 2025 0.0333 0.0339 0.0290 0.0330 963,558 -0.00(-1.20%)
Mar 10, 2025 0.0341 0.0360 0.0281 0.0334 253,574 -0.00(-7.22%)
Mar 07, 2025 0.0341 0.0360 0.0341 0.0360 205,096 +0.00(+2.27%)
Mar 06, 2025 0.0355 0.0356 0.0310 0.0352 258,962 +0.00(+4.45%)
Mar 05, 2025 0.0300 0.0355 0.0300 0.0337 102,703 +0.00(+2.12%)
Mar 04, 2025 0.0300 0.0336 0.0300 0.0330 143,545 +0.00(+10.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.