Cv Sciences Inc (OP:CVSI)

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	0.0680	0.0874	0.0654	0.0851	2,796,063	+0.02(+29.73%)
Feb 26, 2026	0.0654	0.0670	0.0654	0.0656	235,997	-0.00(-0.91%)
Feb 25, 2026	0.0660	0.0675	0.0585	0.0662	575,012	+0.00(+0.30%)
Feb 24, 2026	0.0561	0.0695	0.0522	0.0660	1,753,029	+0.01(+10.00%)
Feb 23, 2026	0.0780	0.0780	0.0513	0.0600	2,978,865	-0.02(-21.26%)
Feb 20, 2026	0.0778	0.0865	0.0650	0.0762	3,281,637	-0.00(-2.31%)
Feb 19, 2026	0.0579	0.0820	0.0528	0.0780	4,569,057	+0.02(+42.60%)
Feb 18, 2026	0.0487	0.0580	0.0468	0.0547	1,839,832	+0.01(+13.02%)
Feb 17, 2026	0.0540	0.0566	0.0431	0.0484	2,471,891	-0.00(-4.91%)
Feb 13, 2026	0.0495	0.0560	0.0382	0.0509	1,679,600	+0.01(+20.33%)
Feb 12, 2026	0.0481	0.0569	0.0388	0.0423	5,650,830	+0.00(+2.42%)
Feb 11, 2026	0.0390	0.0500	0.0361	0.0413	1,943,424	+0.00(+13.46%)
Feb 10, 2026	0.0370	0.0380	0.0360	0.0364	516,120	-0.00(-6.43%)
Feb 09, 2026	0.0363	0.0419	0.0363	0.0389	91,318	-0.00(-7.16%)
Feb 06, 2026	0.0375	0.0419	0.0361	0.0419	276,821	+0.00(+11.73%)
Feb 05, 2026	0.0412	0.0451	0.0350	0.0375	646,125	-0.01(-16.67%)
Feb 04, 2026	0.0435	0.0490	0.0391	0.0450	376,789	+0.00(+2.97%)
Feb 03, 2026	0.0450	0.0464	0.0370	0.0437	568,256	-0.00(-3.10%)
Feb 02, 2026	0.0420	0.0470	0.0420	0.0451	272,165	+0.00(+5.87%)
Jan 30, 2026	0.0434	0.0448	0.0420	0.0426	76,890	-0.00(-4.91%)
Jan 29, 2026	0.0450	0.0450	0.0412	0.0448	300,113	+0.00(+0.45%)
Jan 28, 2026	0.0421	0.0450	0.0390	0.0446	266,608	+0.00(+11.50%)
Jan 27, 2026	0.0396	0.0420	0.0396	0.0400	192,338	-0.00(-2.91%)
Jan 26, 2026	0.0392	0.0490	0.0390	0.0412	162,402	-0.00(-3.29%)
Jan 23, 2026	0.0447	0.0458	0.0363	0.0426	1,976,979	-0.00(-3.18%)
Jan 22, 2026	0.0474	0.0474	0.0440	0.0440	287,289	+0.00(+0.00%)
Jan 21, 2026	0.0457	0.0483	0.0440	0.0440	373,348	-0.00(-4.35%)
Jan 20, 2026	0.0440	0.0498	0.0440	0.0460	341,581	-0.00(-1.50%)
Jan 16, 2026	0.0445	0.0500	0.0445	0.0467	141,249	+0.00(+4.24%)
Jan 15, 2026	0.0480	0.0490	0.0441	0.0448	63,153	-0.00(-8.20%)
Jan 14, 2026	0.0434	0.0488	0.0429	0.0488	378,932	+0.01(+13.49%)
Jan 13, 2026	0.0481	0.0488	0.0430	0.0430	312,138	-0.00(-8.51%)
Jan 12, 2026	0.0466	0.0490	0.0450	0.0470	249,030	-0.00(-0.63%)
Jan 09, 2026	0.0528	0.0552	0.0459	0.0473	1,393,307	-0.01(-15.99%)
Jan 08, 2026	0.0576	0.0586	0.0550	0.0563	379,992	-0.00(-3.43%)
Jan 07, 2026	0.0517	0.0624	0.0517	0.0583	339,183	-0.01(-10.31%)
Jan 06, 2026	0.0586	0.0650	0.0570	0.0650	708,188	+0.00(+0.00%)
Jan 05, 2026	0.0570	0.0668	0.0455	0.0650	1,214,157	+0.00(+3.17%)

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 Privacy Policy and Terms Of Service.