CV Sciences, Inc. (CVSI)

Other OTC - Other OTC Delayed Price. Currency in USD

0.0459

0.0000

(0.00%)

As of 03:49PM EDT. Market open.

Advertisement

Time Period:

Sep 25, 2022 - Sep 25, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 22, 2023	0.0440	0.0459	0.0459	0.0459	0.0459	260,514
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 08, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	577,800
Sep 07, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	184,200
Sep 06, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	401,500
Sep 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	393,400
Sep 01, 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 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	111,200
Aug 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	170,100
Aug 07, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	113,100
Aug 04, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	149,700
Aug 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	111,000
Aug 02, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	150,500
Aug 01, 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 07, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	371,500
Jul 06, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	714,700
Jul 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	102,900
Jul 03, 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 09, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	56,700
Jun 08, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	17,300
Jun 07, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	45,500
Jun 06, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	29,100
Jun 05, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	82,000
Jun 02, 2023	0.0400	0.0500	0.0400	0.0500	0.0500	76,000
Jun 01, 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 09, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	172,700
May 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	99,200
May 05, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	128,600
May 04, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	97,400
May 03, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	77,400
May 02, 2023	0.0400	0.0500	0.0400	0.0400	0.0400	484,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,312.87-7.19(-0.17%)

Dow 3033,854.69-109.15(-0.32%)

Nasdaq13,192.56-19.24(-0.15%)

Russell 20001,776.50-5.33(-0.30%)

Crude Oil90.31+0.28(+0.31%)

Gold1,942.70-2.90(-0.15%)

CV Sciences, Inc. (CVSI)

S&P 500
4,312.87
-7.19(-0.17%)

Dow 30
33,854.69
-109.15(-0.32%)

Nasdaq
13,192.56
-19.24(-0.15%)

Russell 2000
1,776.50
-5.33(-0.30%)

Crude Oil
90.31
+0.28(+0.31%)

Gold
1,942.70
-2.90(-0.15%)