Cv Sciences Inc (OP: CVSI )

0.0836 -0.0019 (-2.22%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.0855 0.0899 0.0805 0.0836 210,293 -0.00(-2.22%)
Jun 13, 2024 0.0841 0.0897 0.0841 0.0855 268,610 +0.00(+1.06%)
Jun 12, 2024 0.0900 0.0900 0.0841 0.0846 243,334 -0.00(-1.40%)
Jun 11, 2024 0.0878 0.0895 0.0842 0.0858 279,489 -0.00(-4.67%)
Jun 10, 2024 0.0850 0.0900 0.0850 0.0900 145,388 +0.00(+1.47%)
Jun 07, 2024 0.0970 0.0975 0.0850 0.0887 555,720 -0.01(-5.94%)
Jun 06, 2024 0.1000 0.1001 0.0845 0.0943 1,015,215 -0.00(-2.78%)
Jun 05, 2024 0.0801 0.1015 0.0801 0.0970 1,595,345 +0.02(+21.25%)
Jun 04, 2024 0.0705 0.0840 0.0705 0.0800 446,364 +0.00(+0.00%)
Jun 03, 2024 0.0701 0.0950 0.0701 0.0800 2,160,033 +0.01(+17.65%)
May 31, 2024 0.0600 0.0700 0.0600 0.0680 668,045 +0.01(+8.11%)
May 30, 2024 0.0598 0.0650 0.0598 0.0629 1,444,724 +0.00(+4.83%)
May 29, 2024 0.0580 0.0600 0.0550 0.0600 670,255 +0.00(+3.45%)
May 28, 2024 0.0560 0.0600 0.0526 0.0580 762,062 +0.01(+10.48%)
May 24, 2024 0.0534 0.0557 0.0525 0.0525 219,125 +0.00(+2.94%)
May 23, 2024 0.0541 0.0580 0.0501 0.0510 106,634 -0.00(-7.27%)
May 22, 2024 0.0520 0.0570 0.0520 0.0550 105,350 -0.00(-1.79%)
May 21, 2024 0.0524 0.0560 0.0506 0.0560 101,013 +0.00(+0.54%)
May 20, 2024 0.0523 0.0570 0.0461 0.0557 178,162 +0.01(+11.40%)
May 17, 2024 0.0516 0.0550 0.0500 0.0500 256,972 -0.00(-0.20%)
May 16, 2024 0.0500 0.0560 0.0499 0.0501 179,839 +0.00(+0.40%)
May 15, 2024 0.0475 0.0520 0.0461 0.0499 368,553 -0.00(-5.85%)
May 14, 2024 0.0535 0.0536 0.0500 0.0530 288,151 +0.00(+0.19%)
May 13, 2024 0.0598 0.0599 0.0510 0.0529 553,502 +0.00(+5.80%)
May 10, 2024 0.0500 0.0554 0.0475 0.0500 281,843 +0.00(+1.21%)
May 09, 2024 0.0480 0.0550 0.0480 0.0494 289,945 +0.00(+0.82%)
May 08, 2024 0.0532 0.0580 0.0453 0.0490 249,596 -0.00(-8.41%)
May 07, 2024 0.0451 0.0537 0.0451 0.0535 265,627 +0.01(+11.46%)
May 06, 2024 0.0401 0.0518 0.0401 0.0480 147,837 +0.00(+9.09%)
May 03, 2024 0.0400 0.0460 0.0373 0.0440 241,919 +0.01(+13.70%)
May 02, 2024 0.0439 0.0550 0.0375 0.0387 499,103 -0.00(-10.42%)
May 01, 2024 0.0480 0.0480 0.0405 0.0432 726,485 -0.01(-11.11%)
Apr 30, 2024 0.0395 0.0600 0.0350 0.0486 1,937,617 +0.01(+23.35%)
Apr 29, 2024 0.0363 0.0394 0.0333 0.0394 29,649 +0.00(+4.51%)
Apr 26, 2024 0.0380 0.0397 0.0349 0.0377 79,205 -0.00(-5.04%)
Apr 25, 2024 0.0361 0.0397 0.0361 0.0397 46,553 +0.00(+0.00%)
Apr 24, 2024 0.0374 0.0397 0.0361 0.0397 92,028 +0.00(+4.47%)
Apr 23, 2024 0.0393 0.0398 0.0361 0.0380 80,457 +0.00(+0.00%)
Apr 22, 2024 0.0376 0.0380 0.0361 0.0380 130,784 -0.00(-4.52%)
Apr 19, 2024 0.0399 0.0399 0.0334 0.0398 87,266 +0.00(+8.15%)
Apr 18, 2024 0.0375 0.0399 0.0349 0.0368 274,474 -0.00(-4.91%)
Apr 17, 2024 0.0388 0.0423 0.0353 0.0387 109,646 +0.00(+1.84%)
Apr 16, 2024 0.0377 0.0399 0.0355 0.0380 130,043 +0.00(+1.88%)
Apr 15, 2024 0.0346 0.0400 0.0316 0.0373 153,765 -0.00(-1.84%)
Apr 12, 2024 0.0345 0.0390 0.0339 0.0380 291,225 +0.00(+10.14%)
Apr 11, 2024 0.0385 0.0390 0.0345 0.0345 539,898 -0.00(-10.39%)
Apr 10, 2024 0.0386 0.0386 0.0375 0.0385 29,927 +0.00(+0.52%)
Apr 09, 2024 0.0390 0.0390 0.0369 0.0383 34,151 +0.00(+0.79%)
Apr 08, 2024 0.0401 0.0412 0.0380 0.0380 256,237 -0.00(-7.54%)
Apr 05, 2024 0.0399 0.0450 0.0381 0.0411 258,959 -0.00(-1.44%)
Apr 04, 2024 0.0400 0.0448 0.0400 0.0417 334,886 +0.00(+4.25%)
Apr 03, 2024 0.0385 0.0496 0.0380 0.0400 758,096 +0.00(+3.90%)
Apr 02, 2024 0.0385 0.0400 0.0368 0.0385 172,652 +0.00(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.