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

Cv Sciences Inc (OP:CVSI)

0.0443 -0.0042 (-8.66%)
Streaming Delayed Price Updated: 3:40 PM EDT, Oct 6, 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 (%)
Oct 06, 2025 0.0440 0.0485 0.0426 0.0443 268,125 -0.00(-8.66%)
Oct 03, 2025 0.0485 0.0485 0.0449 0.0485 267,574 +0.00(+0.21%)
Oct 02, 2025 0.0440 0.0497 0.0440 0.0484 221,346 -0.00(-2.02%)
Oct 01, 2025 0.0356 0.0495 0.0356 0.0494 517,789 +0.01(+17.62%)
Sep 30, 2025 0.0449 0.0449 0.0365 0.0420 1,058,195 -0.00(-3.00%)
Sep 29, 2025 0.0361 0.0490 0.0360 0.0433 2,249,379 +0.01(+31.21%)
Sep 26, 2025 0.0340 0.0340 0.0330 0.0330 72,659 +0.00(+0.00%)
Sep 25, 2025 0.0332 0.0340 0.0330 0.0330 111,046 -0.00(-2.94%)
Sep 24, 2025 0.0324 0.0372 0.0306 0.0340 360,786 +0.00(+2.41%)
Sep 23, 2025 0.0324 0.0360 0.0324 0.0332 57,385 +0.00(+2.47%)
Sep 22, 2025 0.0337 0.0369 0.0324 0.0324 120,928 -0.00(-3.28%)
Sep 19, 2025 0.0326 0.0369 0.0326 0.0335 85,380 +0.00(+0.30%)
Sep 18, 2025 0.0326 0.0370 0.0326 0.0334 122,178 -0.00(-8.99%)
Sep 17, 2025 0.0371 0.0372 0.0350 0.0367 141,567 +0.00(+4.86%)
Sep 16, 2025 0.0339 0.0371 0.0319 0.0350 77,645 +0.00(+3.24%)
Sep 15, 2025 0.0330 0.0348 0.0330 0.0339 19,616 -0.00(-2.31%)
Sep 12, 2025 0.0329 0.0347 0.0321 0.0347 125,124 +0.00(+5.47%)
Sep 11, 2025 0.0333 0.0347 0.0320 0.0329 78,388 -0.00(-1.20%)
Sep 10, 2025 0.0337 0.0347 0.0331 0.0333 23,075 -0.00(-0.30%)
Sep 09, 2025 0.0331 0.0350 0.0330 0.0334 81,035 +0.00(+1.21%)
Sep 08, 2025 0.0340 0.0369 0.0320 0.0330 22,092 -0.00(-1.79%)
Sep 05, 2025 0.0349 0.0359 0.0309 0.0336 39,945 +0.00(+1.82%)
Sep 04, 2025 0.0335 0.0371 0.0330 0.0330 135,193 -0.00(-9.59%)
Sep 03, 2025 0.0356 0.0371 0.0350 0.0365 62,727 +0.00(+1.11%)
Sep 02, 2025 0.0351 0.0372 0.0305 0.0361 142,351 -0.00(-0.28%)
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%)
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.