Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cv Sciences Inc (OP: CVSI )

0.0330 -0.0004 (-1.20%)
Streaming Delayed Price Updated: 3:42 PM EDT, Mar 11, 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 (%)
Mar 10, 2025 0.0341 0.0360 0.0281 0.0334 253,574 -0.00(-7.22%)
Mar 07, 2025 0.0341 0.0360 0.0341 0.0360 205,096 +0.00(+2.27%)
Mar 06, 2025 0.0355 0.0356 0.0310 0.0352 258,962 +0.00(+4.45%)
Mar 05, 2025 0.0300 0.0355 0.0300 0.0337 102,703 +0.00(+2.12%)
Mar 04, 2025 0.0300 0.0336 0.0300 0.0330 143,545 +0.00(+10.00%)
Mar 03, 2025 0.0334 0.0334 0.0285 0.0300 659,560 -0.00(-4.46%)
Feb 28, 2025 0.0334 0.0334 0.0300 0.0314 526,988 +0.00(+0.96%)
Feb 27, 2025 0.0311 0.0328 0.0306 0.0311 363,830 -0.00(-6.89%)
Feb 26, 2025 0.0310 0.0335 0.0310 0.0334 25,835 +0.00(+7.74%)
Feb 25, 2025 0.0340 0.0346 0.0310 0.0310 167,830 -0.00(-10.40%)
Feb 24, 2025 0.0346 0.0380 0.0339 0.0346 480,079 -0.00(-8.95%)
Feb 21, 2025 0.0360 0.0385 0.0360 0.0380 74,239 +0.00(+2.98%)
Feb 20, 2025 0.0355 0.0369 0.0346 0.0369 147,812 -0.00(-0.27%)
Feb 19, 2025 0.0383 0.0399 0.0350 0.0370 58,185 -0.00(-0.80%)
Feb 18, 2025 0.0365 0.0400 0.0365 0.0373 130,410 -0.00(-6.75%)
Feb 14, 2025 0.0450 0.0450 0.0366 0.0400 253,630 -0.00(-11.11%)
Feb 13, 2025 0.0361 0.0450 0.0361 0.0450 156,739 +0.00(+5.88%)
Feb 12, 2025 0.0427 0.0450 0.0361 0.0425 348,179 -0.00(-1.62%)
Feb 11, 2025 0.0427 0.0450 0.0427 0.0432 12,310 -0.00(-3.79%)
Feb 10, 2025 0.0448 0.0450 0.0428 0.0449 78,693 +0.00(+2.51%)
Feb 07, 2025 0.0428 0.0444 0.0428 0.0438 35,496 +0.00(+1.39%)
Feb 06, 2025 0.0367 0.0450 0.0367 0.0432 373,375 +0.00(+2.61%)
Feb 05, 2025 0.0406 0.0427 0.0390 0.0421 59,347 +0.00(+9.92%)
Feb 04, 2025 0.0439 0.0450 0.0366 0.0383 269,867 -0.01(-12.76%)
Feb 03, 2025 0.0430 0.0450 0.0430 0.0439 41,725 -0.00(-0.90%)
Jan 31, 2025 0.0409 0.0450 0.0400 0.0443 354,014 +0.00(+9.38%)
Jan 30, 2025 0.0396 0.0408 0.0396 0.0405 213,435 -0.00(-0.74%)
Jan 29, 2025 0.0390 0.0408 0.0390 0.0408 35,747 +0.00(+0.74%)
Jan 28, 2025 0.0405 0.0405 0.0390 0.0405 15,268 +0.00(+1.25%)
Jan 27, 2025 0.0420 0.0438 0.0390 0.0400 98,572 +0.00(+0.00%)
Jan 24, 2025 0.0374 0.0400 0.0370 0.0400 321,684 +0.00(+7.53%)
Jan 23, 2025 0.0374 0.0374 0.0351 0.0372 162,465 +0.00(+1.64%)
Jan 22, 2025 0.0379 0.0379 0.0362 0.0366 84,854 +0.00(+1.10%)
Jan 21, 2025 0.0330 0.0380 0.0330 0.0362 227,128 +0.00(+4.62%)
Jan 17, 2025 0.0342 0.0379 0.0342 0.0346 28,696 -0.00(-4.16%)
Jan 16, 2025 0.0328 0.0400 0.0328 0.0361 203,411 +0.00(+6.18%)
Jan 15, 2025 0.0336 0.0360 0.0328 0.0340 108,551 +0.00(+13.33%)
Jan 14, 2025 0.0337 0.0343 0.0300 0.0300 768,223 -0.00(-12.79%)
Jan 13, 2025 0.0337 0.0344 0.0330 0.0344 151,081 +0.00(+3.61%)
Jan 10, 2025 0.0340 0.0380 0.0330 0.0332 337,087 -0.00(-12.17%)
Jan 08, 2025 0.0333 0.0378 0.0330 0.0378 275,929 +0.00(+3.85%)
Jan 07, 2025 0.0366 0.0380 0.0339 0.0364 399,713 +0.00(+0.28%)
Jan 06, 2025 0.0330 0.0363 0.0330 0.0363 983,849 +0.00(+2.25%)
Jan 03, 2025 0.0330 0.0366 0.0330 0.0355 239,871 +0.00(+2.01%)
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 and Conditions.