Cv Sciences Inc (CVSI)
0.0281
-0.0004 (-1.40%)
OP · Last Trade: Apr 28th, 4:09 PM EDT
Historical Prices For Cv Sciences Inc (CVSI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 96,081 | 0.03 |
| 4/24/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 21,471 | 0.03 |
| 4/23/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 27,402 | 0.03 |
| 4/22/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 21,429 | 0.03 |
| 4/21/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 35,924 | 0.03 |
| 4/17/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 266,578 | 0.03 |
| 4/16/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 408,978 | 0.03 |
| 4/15/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 412,333 | 0.03 |
| 4/14/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 528,967 | 0.03 |
| 4/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 61,881 | 0.03 |
| 4/10/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 91,952 | 0.03 |
| 4/09/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 97,117 | 0.03 |
| 4/08/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 42,254 | 0.03 |
| 4/07/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 46,408 | 0.03 |
| 4/04/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 420,326 | 0.03 |
| 4/03/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 100,275 | 0.03 |
| 4/02/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 39,905 | 0.03 |
| 4/01/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 174,471 | 0.03 |
| 3/31/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 49,116 | 0.03 |
| 3/28/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 161,729 | 0.03 |
| 3/27/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 513,554 | 0.03 |
| 3/26/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 8,777 | 0.03 |
| 3/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 84,451 | 0.03 |
| 3/24/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 162,666 | 0.03 |
| 3/21/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 144,905 | 0.03 |
| 3/20/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 238,667 | 0.03 |
| 3/19/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 90,205 | 0.03 |
| 3/18/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 6,256 | 0.03 |
| 3/17/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 118,264 | 0.03 |
| 3/14/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 66,121 | 0.04 |
| 3/13/2025 | 0.04 | 0.04 | 0.03 | 0.03 | 149,690 | 0.03 |
| 3/12/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 120,530 | 0.04 |
| 3/11/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 963,558 | 0.03 |
| 3/10/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 253,574 | 0.03 |
| 3/07/2025 | 0.03 | 0.04 | 0.03 | 0.04 | 205,096 | 0.04 |
| 3/06/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 258,962 | 0.04 |
| 3/05/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 102,703 | 0.03 |
| 3/04/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 143,545 | 0.03 |
| 3/03/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 659,560 | 0.03 |
| 2/28/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 526,988 | 0.03 |
| 2/27/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 363,830 | 0.03 |
| 2/26/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 25,835 | 0.03 |
| 2/25/2025 | 0.03 | 0.03 | 0.03 | 0.03 | 167,830 | 0.03 |
| 2/24/2025 | 0.03 | 0.04 | 0.03 | 0.03 | 480,079 | 0.03 |
| 2/21/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 74,239 | 0.04 |
| 2/20/2025 | 0.04 | 0.04 | 0.03 | 0.04 | 147,812 | 0.04 |
| 2/19/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 58,185 | 0.04 |
| 2/18/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 130,410 | 0.04 |
| 2/14/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 253,630 | 0.04 |
| 2/13/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 156,739 | 0.04 |
| 2/12/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 348,179 | 0.04 |
| 2/11/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 12,310 | 0.04 |
| 2/10/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 78,693 | 0.04 |
| 2/07/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 35,496 | 0.04 |
| 2/06/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 373,375 | 0.04 |
| 2/05/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 59,347 | 0.04 |
| 2/04/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 269,867 | 0.04 |
| 2/03/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 41,725 | 0.04 |
| 1/31/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 354,014 | 0.04 |
| 1/30/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 213,435 | 0.04 |
| 1/29/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 35,747 | 0.04 |
| 1/28/2025 | 0.04 | 0.04 | 0.04 | 0.04 | 15,268 | 0.04 |