ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Cv Sciences Inc (OP:CVSI)

0.0575 +0.0087 (+17.83%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 0.0310 0.0347 0.0310 0.0340 171,140 +0.00(+9.68%)
Oct 31, 2025 0.0311 0.0340 0.0310 0.0310 85,968 -0.00(-3.13%)
Oct 30, 2025 0.0310 0.0334 0.0310 0.0320 29,472 -0.00(-5.33%)
Oct 29, 2025 0.0346 0.0346 0.0326 0.0338 107,707 -0.00(-0.88%)
Oct 28, 2025 0.0361 0.0377 0.0338 0.0341 490,232 -0.00(-8.33%)
Oct 27, 2025 0.0366 0.0382 0.0361 0.0372 126,684 -0.00(-7.00%)
Oct 24, 2025 0.0380 0.0400 0.0364 0.0400 179,789 +0.00(+2.56%)
Oct 23, 2025 0.0394 0.0402 0.0362 0.0390 26,195 +0.00(+1.04%)
Oct 22, 2025 0.0360 0.0397 0.0352 0.0386 144,734 +0.00(+8.43%)
Oct 21, 2025 0.0352 0.0359 0.0352 0.0356 30,845 +0.00(+0.56%)
Oct 20, 2025 0.0368 0.0397 0.0352 0.0354 142,438 -0.00(-3.80%)
Oct 17, 2025 0.0401 0.0440 0.0348 0.0368 582,782 -0.00(-11.54%)
Oct 16, 2025 0.0440 0.0440 0.0410 0.0416 49,359 -0.00(-2.12%)
Oct 15, 2025 0.0424 0.0440 0.0402 0.0425 180,859 +0.00(+1.19%)
Oct 14, 2025 0.0425 0.0439 0.0401 0.0420 30,561 +0.00(+1.94%)
Oct 13, 2025 0.0405 0.0440 0.0400 0.0412 169,122 -0.00(-6.36%)
Oct 10, 2025 0.0440 0.0462 0.0368 0.0440 85,888 +0.00(+1.15%)
Oct 09, 2025 0.0420 0.0462 0.0417 0.0435 30,808 +0.00(+3.57%)
Oct 08, 2025 0.0427 0.0445 0.0420 0.0420 43,644 -0.00(-6.67%)
Oct 07, 2025 0.0460 0.0462 0.0427 0.0450 145,146 +0.00(+1.58%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.