Recent Quotes
My Watchlist
Indicators
Local Stocks
WallStreetSelect 114
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP:CVSI)

0.0295 -0.0002 (-0.67%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 12, 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 (%)
May 12, 2026 0.0303 0.0320 0.0295 0.0295 230,429 -0.00(-0.67%)
May 11, 2026 0.0288 0.0300 0.0288 0.0297 122,751 +0.00(+1.02%)
May 08, 2026 0.0308 0.0324 0.0281 0.0294 1,942,269 -0.00(-2.65%)
May 07, 2026 0.0295 0.0302 0.0285 0.0302 116,162 +0.00(+5.59%)
May 06, 2026 0.0285 0.0302 0.0281 0.0286 456,770 -0.00(-3.05%)
May 05, 2026 0.0297 0.0310 0.0281 0.0295 646,205 -0.00(-1.34%)
May 04, 2026 0.0296 0.0315 0.0290 0.0299 1,755,583 -0.00(-3.55%)
May 01, 2026 0.0290 0.0310 0.0290 0.0310 901,674 +0.00(+5.08%)
Apr 30, 2026 0.0300 0.0310 0.0295 0.0295 331,787 -0.00(-4.22%)
Apr 29, 2026 0.0317 0.0324 0.0298 0.0308 704,375 +0.00(+0.33%)
Apr 28, 2026 0.0328 0.0339 0.0290 0.0307 165,033 -0.00(-4.95%)
Apr 27, 2026 0.0321 0.0335 0.0310 0.0323 375,560 +0.00(+1.89%)
Apr 24, 2026 0.0340 0.0345 0.0310 0.0317 370,237 +0.00(+2.26%)
Apr 23, 2026 0.0348 0.0365 0.0290 0.0310 1,840,123 -0.00(-9.88%)
Apr 22, 2026 0.0340 0.0345 0.0315 0.0344 1,256,783 +0.00(+1.18%)
Apr 21, 2026 0.0331 0.0342 0.0315 0.0340 814,006 -0.00(-1.45%)
Apr 20, 2026 0.0330 0.0345 0.0317 0.0345 512,596 +0.00(+13.11%)
Apr 17, 2026 0.0299 0.0371 0.0290 0.0305 1,825,517 +0.00(+5.17%)
Apr 16, 2026 0.0314 0.0363 0.0260 0.0290 3,331,376 -0.00(-3.33%)
Apr 15, 2026 0.0307 0.0395 0.0297 0.0300 537,328 -0.00(-2.28%)
Apr 14, 2026 0.0307 0.0329 0.0307 0.0307 409,122 -0.00(-3.76%)
Apr 13, 2026 0.0350 0.0380 0.0308 0.0319 819,560 -0.00(-11.63%)
Apr 10, 2026 0.0339 0.0369 0.0328 0.0361 113,011 +0.00(+4.64%)
Apr 09, 2026 0.0326 0.0357 0.0321 0.0345 103,108 +0.00(+6.15%)
Apr 08, 2026 0.0310 0.0326 0.0300 0.0325 695,462 +0.00(+4.84%)
Apr 07, 2026 0.0352 0.0390 0.0305 0.0310 947,772 -0.00(-13.89%)
Apr 06, 2026 0.0325 0.0385 0.0325 0.0360 188,895 +0.00(+2.86%)
Apr 02, 2026 0.0349 0.0355 0.0325 0.0350 140,198 +0.00(+3.24%)
Apr 01, 2026 0.0350 0.0350 0.0320 0.0339 138,212 +0.00(+4.31%)
Mar 31, 2026 0.0319 0.0325 0.0298 0.0325 705,121 +0.00(+4.84%)
Mar 30, 2026 0.0322 0.0356 0.0299 0.0310 1,807,970 -0.00(-7.46%)
Mar 27, 2026 0.0360 0.0362 0.0304 0.0335 1,814,654 +0.00(+1.52%)
Mar 26, 2026 0.0339 0.0345 0.0310 0.0330 520,237 +0.00(+0.30%)
Mar 25, 2026 0.0340 0.0380 0.0306 0.0329 3,065,488 -0.00(-10.84%)
Mar 24, 2026 0.0362 0.0380 0.0331 0.0369 382,660 +0.00(+5.43%)
Mar 23, 2026 0.0333 0.0386 0.0316 0.0350 1,351,701 +0.00(+0.00%)
Mar 20, 2026 0.0393 0.0405 0.0333 0.0350 1,255,722 +0.00(+0.00%)
Mar 19, 2026 0.0409 0.0430 0.0340 0.0350 2,047,436 -0.01(-14.63%)
Mar 18, 2026 0.0400 0.0410 0.0397 0.0410 546,128 +0.00(+1.23%)
Mar 17, 2026 0.0406 0.0444 0.0378 0.0405 336,491 +0.00(+4.92%)
Mar 16, 2026 0.0428 0.0460 0.0386 0.0386 609,304 -0.00(-10.23%)
Mar 13, 2026 0.0491 0.0491 0.0420 0.0430 530,821 +0.00(+1.18%)
Mar 12, 2026 0.0458 0.0475 0.0413 0.0425 1,703,752 -0.00(-6.80%)
Mar 11, 2026 0.0471 0.0509 0.0425 0.0456 1,655,785 +0.00(+0.00%)
Mar 10, 2026 0.0521 0.0589 0.0453 0.0456 5,340,937 -0.01(-17.09%)
Mar 09, 2026 0.0616 0.0675 0.0526 0.0550 1,046,388 -0.01(-8.49%)
Mar 06, 2026 0.0599 0.0648 0.0563 0.0601 459,329 -0.00(-3.69%)
Mar 05, 2026 0.0758 0.0758 0.0550 0.0624 2,254,733 -0.01(-9.43%)
Mar 04, 2026 0.0739 0.0778 0.0670 0.0689 1,716,582 +0.00(+0.44%)
Mar 03, 2026 0.0766 0.1000 0.0675 0.0686 3,373,476 -0.01(-14.25%)
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.