Other OTC - Delayed Quote USD

CV Sciences, Inc. (CVSI)

0.0377 -0.0021 (-5.16%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 79,200
Apr 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 46,600
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 92,000
Apr 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 80,500
Apr 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 130,800
Apr 19, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 87,300
Apr 18, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 274,500
Apr 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 109,600
Apr 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 130,000
Apr 15, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 153,800
Apr 12, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 291,200
Apr 11, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 539,900
Apr 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 29,900
Apr 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 34,200
Apr 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 256,200
Apr 5, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 259,000
Apr 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 334,900
Apr 3, 2024 0.0400 0.0500 0.0400 0.0400 0.0400 758,100
Apr 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 172,700
Apr 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 86,900
Mar 28, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 1,459,800
Mar 27, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 174,200
Mar 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 230,400
Mar 25, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 193,600
Mar 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 644,900
Mar 21, 2024 0.0400 0.0400 0.0300 0.0300 0.0300 187,600
Mar 20, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 53,000
Mar 19, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 435,600
Mar 18, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 305,500
Mar 15, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 140,000
Mar 14, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 31,300
Mar 13, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 99,400
Mar 12, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 213,500
Mar 11, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 162,300
Mar 8, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 67,500
Mar 7, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 328,300
Mar 6, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 162,900
Mar 5, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 348,000
Mar 4, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 1,126,700
Mar 1, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 337,100
Feb 29, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 62,300
Feb 28, 2024 0.0300 0.0300 0.0300 0.0300 0.0300 114,700
Feb 27, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 141,700
Feb 26, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 57,400
Feb 23, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 104,100
Feb 22, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 306,200
Feb 21, 2024 0.0300 0.0400 0.0300 0.0300 0.0300 215,600
Feb 20, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 180,600
Feb 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 40,600
Feb 15, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 45,300
Feb 14, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 113,800
Feb 13, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 206,000
Feb 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 128,000
Feb 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 83,500
Feb 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 451,700
Feb 7, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 438,100
Feb 6, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 233,500
Feb 5, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 400,600
Feb 2, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 286,200
Feb 1, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 676,300
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 39,400
Jan 30, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 111,800
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 125,700
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 177,200
Jan 25, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 38,800
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 57,300
Jan 23, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 114,500
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 49,200
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 113,900
Jan 18, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 420,100
Jan 17, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 117,700
Jan 16, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 269,700
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 226,300
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 98,700
Jan 10, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 131,500
Jan 9, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 62,500
Jan 8, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 142,400
Jan 5, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 42,800
Jan 4, 2024 0.0400 0.0400 0.0400 0.0400 0.0400 75,300
Jan 3, 2024 0.0400 0.0400 0.0300 0.0400 0.0400 427,500
Jan 2, 2024 0.0300 0.0400 0.0300 0.0400 0.0400 198,800
Dec 29, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 550,000
Dec 28, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 141,800
Dec 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 786,800
Dec 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 146,500
Dec 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 574,500
Dec 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 261,900
Dec 20, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 460,100
Dec 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 295,200
Dec 18, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 81,800
Dec 15, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 182,200
Dec 14, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 696,300
Dec 13, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 391,600
Dec 12, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 210,200
Dec 11, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 116,900
Dec 8, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 63,900
Dec 7, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 416,500
Dec 6, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 53,900
Dec 5, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 76,800
Dec 4, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 200,500
Dec 1, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 35,700
Nov 30, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 204,100
Nov 29, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 502,300
Nov 28, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 63,800
Nov 27, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 31,600
Nov 24, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 221,000
Nov 22, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 100,200
Nov 21, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 40,800
Nov 20, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 602,600
Nov 17, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 428,200
Nov 16, 2023 0.0300 0.0300 0.0300 0.0300 0.0300 126,800
Nov 15, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 135,900
Nov 14, 2023 0.0300 0.0400 0.0300 0.0300 0.0300 1,503,700
Nov 13, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 1,207,800
Nov 10, 2023 0.0400 0.0400 0.0300 0.0400 0.0400 213,500
Nov 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 281,800
Nov 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,900
Nov 7, 2023 0.0300 0.0400 0.0300 0.0400 0.0400 73,000
Nov 6, 2023 0.0400 0.0400 0.0300 0.0300 0.0300 773,700
Nov 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 39,600
Nov 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 184,900
Nov 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 182,400
Oct 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 103,500
Oct 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 142,100
Oct 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 80,300
Oct 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 42,800
Oct 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 43,700
Oct 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 112,300
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 135,700
Oct 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 138,300
Oct 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 92,900
Oct 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,900
Oct 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 346,500
Oct 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 127,200
Oct 13, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 83,300
Oct 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 113,800
Oct 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 156,200
Oct 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 74,100
Oct 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 558,600
Oct 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 100,100
Oct 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 53,300
Oct 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 466,300
Oct 3, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 468,000
Oct 2, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 313,000
Sep 29, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 62,900
Sep 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 388,700
Sep 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 290,300
Sep 26, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 105,600
Sep 25, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 129,500
Sep 22, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 260,500
Sep 21, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 326,200
Sep 20, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 184,200
Sep 19, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 134,000
Sep 18, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 289,400
Sep 15, 2023 0.0500 0.0600 0.0400 0.0500 0.0500 1,426,900
Sep 14, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 127,900
Sep 13, 2023 0.0600 0.0600 0.0500 0.0500 0.0500 557,600
Sep 12, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 709,800
Sep 11, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 1,750,200
Sep 8, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 577,800
Sep 7, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 184,200
Sep 6, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 401,500
Sep 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 393,400
Sep 1, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 81,400
Aug 31, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 647,600
Aug 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 178,600
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 220,100
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 183,500
Aug 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 192,500
Aug 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 161,300
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 125,200
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 295,000
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 377,700
Aug 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 30,700
Aug 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 125,300
Aug 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 135,600
Aug 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 84,000
Aug 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 424,700
Aug 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 117,700
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 176,600
Aug 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,200
Aug 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 170,100
Aug 7, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 113,100
Aug 4, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 149,700
Aug 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 111,000
Aug 2, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 150,500
Aug 1, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 253,000
Jul 31, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 319,400
Jul 28, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 205,900
Jul 27, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 60,000
Jul 26, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 47,200
Jul 25, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 102,100
Jul 24, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 132,200
Jul 21, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 159,500
Jul 20, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 22,700
Jul 19, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 220,700
Jul 18, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 22,200
Jul 17, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 159,100
Jul 14, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 120,900
Jul 13, 2023 0.0500 0.0600 0.0500 0.0500 0.0500 155,800
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 251,800
Jul 11, 2023 0.0400 0.0600 0.0400 0.0500 0.0500 542,300
Jul 10, 2023 0.0500 0.0500 0.0400 0.0500 0.0500 150,900
Jul 7, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 371,500
Jul 6, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 714,700
Jul 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 102,900
Jul 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 16,900
Jun 30, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 284,100
Jun 29, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 80,900
Jun 28, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 107,900
Jun 27, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 92,500
Jun 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 2,000
Jun 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,900
Jun 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 62,000
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 7,400
Jun 20, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 55,600
Jun 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 264,300
Jun 15, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 101,100
Jun 14, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 194,700
Jun 13, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 49,600
Jun 12, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 322,100
Jun 9, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 56,700
Jun 8, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 17,300
Jun 7, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 45,500
Jun 6, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 29,100
Jun 5, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 82,000
Jun 2, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 76,000
Jun 1, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 162,600
May 31, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 453,500
May 30, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,000
May 26, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 122,900
May 25, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 19,200
May 24, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 198,700
May 23, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 200,400
May 22, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 299,200
May 19, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 234,100
May 18, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 17,400
May 17, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 41,300
May 16, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 524,300
May 15, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 141,800
May 12, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 83,800
May 11, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 40,900
May 10, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 92,500
May 9, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 172,700
May 8, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 99,200
May 5, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 128,600
May 4, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 97,400
May 3, 2023 0.0400 0.0400 0.0400 0.0400 0.0400 77,400
May 2, 2023 0.0400 0.0500 0.0400 0.0400 0.0400 484,100
May 1, 2023 0.0500 0.0500 0.0400 0.0400 0.0400 322,200
Apr 28, 2023 0.0500 0.0500 0.0500 0.0500 0.0500 381,900
Apr 27, 2023 0.0400 0.0500 0.0400 0.0500 0.0500 202,000

Related Tickers

CWBHF Charlotte's Web Holdings, Inc.
0.2000
-0.26%
 
CANN Trees Corporation
0.0862
+4.48%
 
MMNFF MedMen Enterprises Inc.
0.0000
0.00%
 
MRMD MariMed Inc.
0.2666
-0.22%
 
ELLXF Elixinol Wellness Limited
0.0025
-19.35%
 
ERBB American Green, Inc.
0.0004
0.00%
 
RVVTF Revive Therapeutics Ltd.
0.0210
+2.19%
 
MYCOF Mydecine Innovations Group Inc.
0.0221
+72.58%
 
BLMH Blum Holdings, Inc.
0.7600
-1.30%
 
LFSWF Lifeist Wellness Inc.
0.0060
+20.00%