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

Cv Sciences Inc (OP:CVSI)

0.0601 -0.0013 (-2.12%)
Streaming Delayed Price Updated: 12:05 PM EST, Jan 2, 2026 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 (%)
Dec 31, 2025 0.0640 0.0640 0.0550 0.0614 408,372 -0.00(-2.23%)
Dec 30, 2025 0.0551 0.0640 0.0490 0.0628 1,041,573 +0.01(+24.36%)
Dec 29, 2025 0.0451 0.0523 0.0442 0.0505 308,480 +0.00(+6.09%)
Dec 26, 2025 0.0597 0.0597 0.0425 0.0476 1,591,978 -0.01(-17.22%)
Dec 24, 2025 0.0480 0.0629 0.0471 0.0575 592,762 +0.01(+17.83%)
Dec 23, 2025 0.0430 0.0528 0.0430 0.0488 677,674 +0.00(+2.74%)
Dec 22, 2025 0.0610 0.0717 0.0415 0.0475 2,128,043 -0.02(-26.92%)
Dec 19, 2025 0.0904 0.0904 0.0561 0.0650 3,443,972 -0.02(-26.97%)
Dec 18, 2025 0.0434 0.0961 0.0400 0.0890 9,205,260 +0.05(+117.07%)
Dec 17, 2025 0.0300 0.0428 0.0284 0.0410 2,295,282 +0.01(+43.86%)
Dec 16, 2025 0.0310 0.0349 0.0261 0.0285 1,411,763 -0.00(-14.67%)
Dec 15, 2025 0.0399 0.0399 0.0330 0.0334 971,673 +0.00(+1.52%)
Dec 12, 2025 0.0257 0.0345 0.0250 0.0329 953,594 +0.01(+31.60%)
Dec 11, 2025 0.0248 0.0265 0.0242 0.0250 156,765 -0.00(-3.47%)
Dec 10, 2025 0.0269 0.0269 0.0242 0.0259 29,958 +0.00(+7.02%)
Dec 09, 2025 0.0256 0.0269 0.0240 0.0242 95,422 -0.00(-8.33%)
Dec 08, 2025 0.0251 0.0271 0.0250 0.0264 111,401 -0.00(-2.22%)
Dec 05, 2025 0.0240 0.0270 0.0240 0.0270 179,516 +0.00(+3.85%)
Dec 04, 2025 0.0274 0.0274 0.0240 0.0260 450,255 -0.00(-1.14%)
Dec 03, 2025 0.0270 0.0274 0.0260 0.0263 48,611 +0.00(+1.15%)
Dec 02, 2025 0.0260 0.0287 0.0260 0.0260 39,254 -0.00(-8.77%)
Dec 01, 2025 0.0260 0.0288 0.0260 0.0285 202,843 -0.00(-3.39%)
Nov 28, 2025 0.0292 0.0295 0.0260 0.0295 109,239 +0.00(+5.36%)
Nov 26, 2025 0.0285 0.0290 0.0270 0.0280 231,421 -0.00(-3.11%)
Nov 25, 2025 0.0290 0.0290 0.0285 0.0289 69,880 +0.00(+1.76%)
Nov 24, 2025 0.0280 0.0288 0.0280 0.0284 13,488 -0.00(-0.35%)
Nov 21, 2025 0.0270 0.0294 0.0270 0.0285 50,358 +0.00(+1.06%)
Nov 20, 2025 0.0290 0.0295 0.0270 0.0282 136,955 -0.00(-3.09%)
Nov 19, 2025 0.0290 0.0291 0.0270 0.0291 117,762 +0.00(+0.00%)
Nov 18, 2025 0.0286 0.0291 0.0250 0.0291 224,749 -0.00(-2.02%)
Nov 17, 2025 0.0290 0.0299 0.0282 0.0297 53,576 -0.00(-3.26%)
Nov 14, 2025 0.0291 0.0310 0.0281 0.0307 53,603 +0.00(+2.33%)
Nov 13, 2025 0.0301 0.0348 0.0285 0.0300 321,348 -0.00(-9.09%)
Nov 12, 2025 0.0330 0.0348 0.0330 0.0330 28,403 -0.00(-0.90%)
Nov 11, 2025 0.0300 0.0339 0.0300 0.0333 76,805 +0.00(+0.91%)
Nov 10, 2025 0.0320 0.0349 0.0300 0.0330 436,838 -0.00(-0.30%)
Nov 07, 2025 0.0311 0.0346 0.0311 0.0331 29,380 +0.00(+5.08%)
Nov 06, 2025 0.0315 0.0320 0.0310 0.0315 19,712 +0.00(+1.61%)
Nov 05, 2025 0.0315 0.0320 0.0310 0.0310 298,119 -0.00(-2.82%)
Nov 04, 2025 0.0335 0.0348 0.0314 0.0319 44,345 -0.00(-6.18%)
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.
© 2025 FinancialContent. All rights reserved.