CVSI - CV Sciences, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20194.27504.35004.08004.16004.1600474,474
Jun 14, 20194.32004.38004.10004.20004.2000635,800
Jun 13, 20194.62004.62004.30004.32004.3200889,600
Jun 12, 20194.29004.94004.08004.60004.60002,313,300
Jun 11, 20194.35004.37004.16004.20004.2000255,600
Jun 10, 20194.15004.43004.15004.36004.3600398,200
Jun 07, 20194.01004.15003.95004.14004.1400378,500
Jun 06, 20194.19004.24003.95004.03004.0300755,300
Jun 05, 20194.11004.20004.03004.12004.1200537,100
Jun 04, 20194.05004.29004.05004.08004.0800551,400
Jun 03, 20194.32004.37003.92004.06004.06001,970,900
May 31, 20194.60004.60004.35004.39004.3900722,100
May 30, 20194.68004.70004.56004.63004.6300440,300
May 29, 20194.87004.88004.65004.68004.6800407,600
May 28, 20194.93004.98004.76004.87004.8700573,600
May 24, 20194.59004.97004.50004.90004.90001,685,400
May 23, 20194.70004.70004.49004.53004.5300642,400
May 22, 20194.65004.74004.61004.70004.7000377,400
May 21, 20194.72004.79004.61004.63004.6300318,800
May 20, 20194.86004.93004.65004.66004.6600461,900
May 17, 20194.87005.03004.81004.86004.8600523,800
May 16, 20194.75005.08004.75004.84004.8400865,500
May 15, 20194.86004.86004.60004.67004.6700507,800
May 14, 20194.78004.98004.72004.74004.7400436,900
May 13, 20194.82004.88004.58004.75004.7500687,500
May 10, 20194.93005.15004.75004.94004.9400516,300
May 09, 20194.96005.00004.44004.87004.87002,546,900
May 08, 20195.12005.22004.93005.00005.0000971,600
May 07, 20195.34005.36005.05005.09005.0900625,800
May 06, 20195.03005.36004.91005.34005.3400941,900
May 03, 20195.13005.16004.96005.05005.0500997,600
May 02, 20195.18005.20005.02005.14005.1400798,100
May 01, 20195.35005.35005.07005.19005.1900976,500
Apr 30, 20195.45005.54005.25005.27005.2700677,700
Apr 29, 20195.51005.55005.44005.45005.4500489,600
Apr 26, 20195.65005.65005.50005.54005.5400396,600
Apr 25, 20195.73005.74005.56005.58005.5800375,200
Apr 24, 20195.71005.75005.61005.69005.6900412,800
Apr 23, 20195.83005.84005.65005.65005.6500508,000
Apr 22, 20195.59005.79005.57005.77005.7700816,800
Apr 18, 20195.63005.63005.46005.56005.5600503,200
Apr 17, 20195.63005.69005.50005.54005.5400543,700
Apr 16, 20195.67005.79005.51005.60005.6000695,300
Apr 15, 20195.90005.90005.51005.65005.6500880,100
Apr 12, 20195.59005.90005.53005.89005.8900934,900
Apr 11, 20195.92005.99005.43005.50005.50001,204,700
Apr 10, 20195.72005.94005.67005.89005.89001,685,300
Apr 09, 20195.78005.82005.32005.49005.49001,458,600
Apr 08, 20195.95005.98005.70005.75005.7500735,500
Apr 05, 20195.86005.94005.75005.93005.9300560,300
Apr 04, 20195.70005.86005.53005.86005.86001,314,900
Apr 03, 20195.85005.90005.65005.71005.71001,133,000
Apr 02, 20196.15006.21005.81005.85005.85001,025,400
Apr 01, 20196.02006.20005.95006.08006.08001,308,500
Mar 29, 20196.05006.10005.84005.92005.92001,132,800
Mar 28, 20195.70006.00005.64005.98005.9800868,400
Mar 27, 20196.19006.30005.50005.78005.78003,093,500
Mar 26, 20196.17006.59006.06006.17006.17002,993,300
Mar 25, 20195.74006.27005.66006.26006.26003,335,600
Mar 22, 20195.63005.99005.61005.71005.71004,560,000
Mar 21, 20195.01005.59005.00005.43005.43004,040,900
Mar 20, 20195.05005.07004.92004.98004.9800479,800
Mar 19, 20194.76005.05004.71005.02005.02001,650,700
Mar 18, 20194.72004.74004.60004.71004.7100822,700
Mar 15, 20194.56004.69004.47004.67004.6700993,700
Mar 14, 20194.64004.69004.50004.56004.56001,179,100
Mar 13, 20194.89004.89004.35004.74004.74002,661,900
Mar 12, 20194.97005.15004.82004.99004.99001,002,000
Mar 11, 20194.93005.05004.82005.00005.00001,014,900
Mar 08, 20194.41004.94004.33004.93004.93001,333,800
Mar 07, 20194.70004.72004.40004.42004.4200771,400
Mar 06, 20194.75004.80004.56004.58004.5800565,300
Mar 05, 20194.74004.80004.70004.73004.7300341,000
Mar 04, 20194.80004.85004.70004.79004.7900448,800
Mar 01, 20194.74004.80004.65004.73004.7300691,700
Feb 28, 20194.88004.90004.75004.80004.8000500,400
Feb 27, 20194.86004.90004.78004.88004.8800401,500
Feb 26, 20194.81004.88004.80004.83004.8300335,000
Feb 25, 20195.06005.06004.79004.79004.7900483,300
Feb 22, 20194.83004.93004.78004.90004.9000500,400
Feb 21, 20194.96005.04004.81004.83004.8300408,500
Feb 20, 20194.75004.98004.73004.95004.9500690,800
Feb 19, 20194.91004.93004.69004.72004.7200701,500
Feb 15, 20194.99005.09004.80004.91004.9100529,200
Feb 14, 20194.88005.10004.78004.96004.9600626,800
Feb 13, 20194.65004.93004.53004.87004.8700865,000
Feb 12, 20194.57004.74004.51004.65004.65001,152,200
Feb 11, 20194.89004.89004.62004.63004.6300790,900
Feb 08, 20194.98004.99004.75004.85004.8500349,200
Feb 07, 20194.89005.07004.68004.97004.9700984,500
Feb 06, 20195.17005.18004.82004.89004.89001,402,100
Feb 05, 20195.29005.35005.06005.18005.1800733,000
Feb 04, 20195.45005.45005.00005.26005.26001,588,900
Feb 01, 20195.60005.63005.41005.41005.4100819,800
Jan 31, 20195.65005.70005.38005.60005.60001,022,500
Jan 30, 20195.35005.65005.35005.55005.55001,757,200
Jan 29, 20195.25005.35005.16005.35005.35001,024,500
Jan 28, 20195.13005.25004.84005.22005.2200888,600
Jan 25, 20195.14005.35005.09005.11005.11001,070,200
Jan 24, 20194.80005.19004.80005.09005.09002,860,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...