U.S. markets closed

CV Sciences, Inc. (CVSI)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.5200-0.0045 (-0.86%)
At close: 3:53PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 20200.52450.52950.51050.52000.520080,959
Oct 19, 20200.51000.52000.51000.52000.5200197,000
Oct 16, 20200.51000.52000.50000.51000.5100130,900
Oct 15, 20200.52000.52000.51000.51000.510059,700
Oct 14, 20200.51000.54000.51000.52000.5200182,700
Oct 13, 20200.52000.52000.50000.51000.5100166,700
Oct 12, 20200.50000.54000.50000.51000.5100309,800
Oct 09, 20200.55000.55000.49000.50000.5000575,300
Oct 08, 20200.49000.54000.47000.54000.5400492,100
Oct 07, 20200.48000.83000.48000.49000.4900126,600
Oct 06, 20200.50000.50000.48000.50000.5000175,600
Oct 05, 20200.51000.51000.49000.50000.5000241,800
Oct 02, 20200.53000.53000.50000.51000.5100234,400
Oct 01, 20200.53000.53000.50000.53000.530096,800
Sep 30, 20200.54000.54000.52000.53000.530068,900
Sep 29, 20200.52000.56000.49000.54000.5400335,700
Sep 28, 20200.51000.52000.49000.51000.5100117,800
Sep 25, 20200.52000.52000.48000.50000.500097,300
Sep 24, 20200.51000.53000.49000.52000.5200238,800
Sep 23, 20200.53000.56000.50000.51000.5100212,400
Sep 22, 20200.51000.55000.50000.54000.5400288,200
Sep 21, 20200.53000.54000.50000.52000.5200293,000
Sep 18, 20200.51000.54000.51000.53000.5300334,600
Sep 17, 20200.48000.54000.48000.51000.5100198,600
Sep 16, 20200.45000.54000.45000.50000.5000561,500
Sep 15, 20200.48000.53000.44000.47000.4700719,200
Sep 14, 20200.51000.52000.46000.48000.48001,032,500
Sep 11, 20200.52000.54000.51000.51000.5100488,500
Sep 10, 20200.53000.57000.52000.52000.5200170,000
Sep 09, 20200.53000.55000.51000.54000.5400284,300
Sep 08, 20200.53000.57000.51000.52000.5200219,100
Sep 04, 20200.51000.54000.51000.53000.5300269,800
Sep 03, 20200.52000.54000.51000.51000.5100315,700
Sep 02, 20200.56000.58000.52000.52000.5200425,900
Sep 01, 20200.55000.57000.51000.56000.5600958,200
Aug 31, 20200.58000.60000.52000.57000.5700491,400
Aug 28, 20200.60000.62000.58000.59000.5900476,700
Aug 27, 20200.63000.63000.60000.60000.6000175,500
Aug 26, 20200.63000.65000.59000.62000.6200275,000
Aug 25, 20200.64000.69000.63000.64000.6400150,000
Aug 24, 20200.63000.70000.61000.67000.6700258,800
Aug 21, 20200.64000.65000.61000.63000.6300344,200
Aug 20, 20200.65000.66000.63000.65000.6500232,600
Aug 19, 20200.68000.71000.65000.66000.6600186,200
Aug 18, 20200.73000.73000.68000.68000.6800240,100
Aug 17, 20200.72000.75000.70000.71000.7100380,800
Aug 14, 20200.67000.74000.65000.71000.7100323,800
Aug 13, 20200.65000.67000.65000.66000.6600277,500
Aug 12, 20200.65000.68000.65000.65000.6500158,400
Aug 11, 20200.66000.69000.65000.67000.6700509,700
Aug 10, 20200.65000.70000.65000.70000.7000435,300
Aug 07, 20200.64000.67000.59000.64000.64001,593,500
Aug 06, 20200.79000.80000.65000.68000.6800777,300
Aug 05, 20200.75000.89000.74000.79000.79001,146,500
Aug 04, 20200.66000.76000.63000.74000.74001,004,900
Aug 03, 20200.62000.66000.60000.66000.6600670,700
Jul 31, 20200.59000.63000.57000.60000.6000345,100
Jul 30, 20200.59000.59000.57000.59000.5900170,800
Jul 29, 20200.57000.59000.56000.59000.5900343,700
Jul 28, 20200.56000.58000.55000.57000.5700181,500
Jul 27, 20200.58000.59000.56000.57000.5700275,200
Jul 24, 20200.59000.59000.57000.58000.5800158,500
Jul 23, 20200.58000.60000.57000.58000.5800372,000
Jul 22, 20200.55000.60000.55000.58000.5800347,000
Jul 21, 20200.51000.60000.51000.55000.5500382,100
Jul 20, 20200.52000.54000.51000.52000.5200167,900
Jul 17, 20200.53000.54000.51000.52000.5200151,200
Jul 16, 20200.54000.54000.51000.53000.5300253,400
Jul 15, 20200.55000.58000.53000.53000.5300459,600
Jul 14, 20200.58000.58000.53000.56000.5600332,300
Jul 13, 20200.58000.61000.54000.57000.5700683,600
Jul 10, 20200.56000.61000.56000.61000.6100353,300
Jul 09, 20200.56000.58000.55000.56000.5600160,100
Jul 08, 20200.57000.60000.56000.57000.5700288,300
Jul 07, 20200.56000.60000.56000.59000.5900191,400
Jul 06, 20200.61000.63000.55000.58000.5800301,600
Jul 02, 20200.61000.63000.59000.60000.6000173,900
Jul 01, 20200.61000.63000.60000.61000.6100128,600
Jun 30, 20200.64000.66000.60000.62000.6200266,400
Jun 29, 20200.58000.63000.55000.62000.6200289,600
Jun 26, 20200.56000.58000.55000.58000.5800285,900
Jun 25, 20200.60000.63000.55000.56000.5600749,300
Jun 24, 20200.69000.69000.60000.61000.6100633,600
Jun 23, 20200.67000.71000.65000.68000.6800297,000
Jun 22, 20200.64000.69000.64000.67000.6700200,700
Jun 19, 20200.64000.70000.64000.67000.6700275,700
Jun 18, 20200.68000.68000.64000.66000.6600332,900
Jun 17, 20200.71000.73000.66000.68000.6800399,400
Jun 16, 20200.75000.77000.71000.72000.7200298,100
Jun 15, 20200.65000.75000.65000.75000.7500252,800
Jun 12, 20200.70000.72000.68000.72000.7200371,900
Jun 11, 20200.73000.75000.66000.69000.6900812,900
Jun 10, 20200.80000.80000.72000.75000.7500467,700
Jun 09, 20200.82000.85000.76000.78000.7800761,300
Jun 08, 20200.78000.83000.70000.81000.81001,044,300
Jun 05, 20200.80000.80000.71000.76000.7600602,400
Jun 04, 20200.78000.81000.73000.78000.78001,018,300
Jun 03, 20200.85000.86000.73000.75000.75001,238,000
Jun 02, 20200.86000.93000.83000.85000.8500784,700
Jun 01, 20200.89000.95000.80000.86000.86001,174,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...