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

Cv Sciences Inc (OP:CVSI)

0.0362 -0.0005 (-1.36%)
Streaming Delayed Price Updated: 2:32 PM EDT, Aug 29, 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 (%)
Aug 29, 2025 0.0362 0.0372 0.0361 0.0362 174,266 -0.00(-1.36%)
Aug 28, 2025 0.0380 0.0417 0.0362 0.0367 97,082 -0.00(-4.18%)
Aug 27, 2025 0.0403 0.0417 0.0382 0.0383 70,219 -0.00(-7.49%)
Aug 26, 2025 0.0400 0.0417 0.0400 0.0414 255,566 +0.00(+2.73%)
Aug 25, 2025 0.0390 0.0417 0.0380 0.0403 54,996 +0.00(+2.03%)
Aug 22, 2025 0.0363 0.0408 0.0363 0.0395 30,120 +0.00(+3.95%)
Aug 21, 2025 0.0370 0.0417 0.0363 0.0380 47,779 -0.00(-5.00%)
Aug 20, 2025 0.0380 0.0419 0.0370 0.0400 94,348 +0.00(+2.30%)
Aug 19, 2025 0.0390 0.0411 0.0370 0.0391 24,764 +0.00(+0.26%)
Aug 18, 2025 0.0361 0.0399 0.0361 0.0390 63,068 +0.00(+1.56%)
Aug 15, 2025 0.0400 0.0427 0.0361 0.0384 358,796 -0.00(-3.76%)
Aug 14, 2025 0.0387 0.0400 0.0361 0.0399 227,201 +0.00(+2.31%)
Aug 13, 2025 0.0384 0.0400 0.0374 0.0390 228,954 +0.00(+1.56%)
Aug 12, 2025 0.0390 0.0439 0.0365 0.0384 255,411 -0.00(-4.00%)
Aug 11, 2025 0.0422 0.0430 0.0354 0.0400 268,424 +0.00(+4.71%)
Aug 08, 2025 0.0327 0.0407 0.0327 0.0382 554,029 +0.00(+7.91%)
Aug 07, 2025 0.0360 0.0370 0.0331 0.0354 69,035 +0.00(+3.81%)
Aug 06, 2025 0.0354 0.0376 0.0341 0.0341 208,303 -0.00(-12.56%)
Aug 05, 2025 0.0390 0.0390 0.0362 0.0390 78,520 +0.00(+0.52%)
Aug 04, 2025 0.0350 0.0399 0.0350 0.0388 69,409 +0.00(+6.01%)
Aug 01, 2025 0.0370 0.0370 0.0354 0.0366 50,681 +0.00(+1.67%)
Jul 31, 2025 0.0398 0.0430 0.0359 0.0360 193,124 -0.00(-9.32%)
Jul 30, 2025 0.0368 0.0398 0.0356 0.0397 105,190 +0.00(+1.79%)
Jul 29, 2025 0.0380 0.0399 0.0360 0.0390 22,071 +0.00(+4.56%)
Jul 28, 2025 0.0380 0.0399 0.0362 0.0373 193,659 +0.00(+5.07%)
Jul 25, 2025 0.0368 0.0393 0.0355 0.0355 235,333 -0.00(-0.28%)
Jul 24, 2025 0.0390 0.0399 0.0356 0.0356 31,041 -0.00(-8.72%)
Jul 23, 2025 0.0388 0.0399 0.0356 0.0390 115,573 -0.00(-1.76%)
Jul 22, 2025 0.0362 0.0399 0.0345 0.0397 113,730 +0.00(+7.30%)
Jul 21, 2025 0.0360 0.0400 0.0334 0.0370 285,244 +0.00(+1.37%)
Jul 18, 2025 0.0360 0.0380 0.0360 0.0365 45,335 +0.00(+1.39%)
Jul 17, 2025 0.0330 0.0379 0.0330 0.0360 85,715 +0.00(+2.86%)
Jul 16, 2025 0.0340 0.0380 0.0330 0.0350 146,857 -0.00(-5.15%)
Jul 15, 2025 0.0339 0.0369 0.0339 0.0369 119,015 +0.00(+3.65%)
Jul 14, 2025 0.0341 0.0400 0.0341 0.0356 137,115 -0.00(-11.00%)
Jul 11, 2025 0.0373 0.0400 0.0348 0.0400 30,959 +0.00(+0.00%)
Jul 10, 2025 0.0401 0.0410 0.0371 0.0400 49,425 -0.00(-2.44%)
Jul 09, 2025 0.0400 0.0500 0.0397 0.0410 762,323 +0.00(+3.80%)
Jul 08, 2025 0.0388 0.0399 0.0362 0.0395 126,541 +0.00(+0.25%)
Jul 07, 2025 0.0398 0.0399 0.0360 0.0394 105,100 +0.00(+7.07%)
Jul 03, 2025 0.0377 0.0377 0.0308 0.0368 39,340 -0.00(-2.65%)
Jul 02, 2025 0.0344 0.0393 0.0314 0.0378 126,845 +0.00(+14.20%)
Jul 01, 2025 0.0336 0.0367 0.0331 0.0331 75,827 -0.00(-10.54%)
Jun 30, 2025 0.0356 0.0370 0.0337 0.0370 72,104 -0.00(-7.50%)
Jun 27, 2025 0.0353 0.0442 0.0353 0.0400 481,382 +0.00(+1.52%)
Jun 26, 2025 0.0399 0.0410 0.0365 0.0394 112,670 +0.00(+1.29%)
Jun 25, 2025 0.0369 0.0399 0.0349 0.0389 67,796 +0.00(+1.30%)
Jun 24, 2025 0.0265 0.0416 0.0265 0.0384 931,097 +0.01(+28.86%)
Jun 23, 2025 0.0300 0.0449 0.0260 0.0298 1,006,114 -0.00(-0.67%)
Jun 20, 2025 0.0297 0.0300 0.0266 0.0300 790,314 +0.00(+1.69%)
Jun 18, 2025 0.0276 0.0298 0.0270 0.0295 96,854 +0.00(+1.37%)
Jun 17, 2025 0.0275 0.0298 0.0262 0.0291 125,565 +0.00(+7.78%)
Jun 16, 2025 0.0271 0.0298 0.0270 0.0270 95,017 -0.00(-8.47%)
Jun 13, 2025 0.0281 0.0298 0.0278 0.0295 13,562 +0.00(+9.26%)
Jun 12, 2025 0.0273 0.0298 0.0261 0.0270 408,470 +0.00(+3.45%)
Jun 11, 2025 0.0264 0.0273 0.0250 0.0261 80,271 -0.00(-2.61%)
Jun 10, 2025 0.0247 0.0268 0.0241 0.0268 32,520 +0.00(+3.08%)
Jun 09, 2025 0.0250 0.0268 0.0250 0.0260 122,833 +0.00(+2.36%)
Jun 06, 2025 0.0239 0.0268 0.0237 0.0254 227,596 -0.00(-4.51%)
Jun 05, 2025 0.0243 0.0266 0.0236 0.0266 77,627 +0.00(+1.92%)
Jun 04, 2025 0.0268 0.0268 0.0231 0.0261 391,180 -0.00(-2.61%)
Jun 03, 2025 0.0246 0.0270 0.0230 0.0268 222,754 +0.00(+8.94%)
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.