CV Sciences (QB) More Historical Data - CVSI | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
CV Sciences Inc (QB) (CVSI)
CV Sciences Inc (QB) (CVSI) Historical

CVSI Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 14 2025	0.04	-0.005	-11.11%	0.045	0.045	0.0366	253,630
Feb 13 2025	0.045	0.0025	5.88%	0.0361	0.045	0.0361	156,739
Feb 12 2025	0.0425	-0.00066	-1.53%	0.045	0.045	0.0361	348,179
Feb 11 2025	0.04316	-0.00174	-3.88%	0.0427	0.045	0.0427	12,310
Feb 10 2025	0.0449	0.0011	2.51%	0.0448	0.045	0.0428	78,693
Feb 07 2025	0.0438	0.00058	1.34%	0.0428	0.0444	0.0428	35,496
Feb 06 2025	0.04322	0.00112	2.66%	0.0367	0.045	0.0367	373,375
Feb 05 2025	0.0421	0.0038	9.92%	0.0406	0.0427	0.039	59,347
Feb 04 2025	0.0383	-0.0056	-12.76%	0.0439	0.045	0.0366	269,867
Feb 03 2025	0.0439	-0.0004	-0.90%	0.043	0.045	0.043	41,725
Jan 31 2025	0.0443	0.00377	9.30%	0.0409	0.045	0.04	354,014
Jan 30 2025	0.04053	-0.00027	-0.66%	0.0396	0.0408	0.0396	213,435
Jan 29 2025	0.0408	0.00035	0.87%	0.039	0.0408	0.039	35,747
Jan 28 2025	0.04045	0.0005	1.25%	0.04045	0.04045	0.039	15,268
Jan 27 2025	0.03995	-0.00005	-0.13%	0.039	0.0438	0.039	98,572
Jan 24 2025	0.04	0.00285	7.67%	0.0374	0.04	0.037	321,684
Jan 23 2025	0.03715	0.0006	1.63%	0.0361	0.0374	0.0351	162,465
Jan 22 2025	0.036555	0.00032	0.87%	0.03792	0.03792	0.03624	84,854
Jan 21 2025	0.03624	0.00164	4.74%	0.033	0.038	0.033	227,128
Jan 17 2025	0.0346	-0.00145	-4.02%	0.0342	0.0379	0.0342	28,696
Jan 16 2025	0.03605	0.00205	6.03%	0.0328	0.04	0.0328	203,411
Jan 15 2025	0.034	0.004	13.33%	0.0336	0.036	0.0328	108,551
Jan 14 2025	0.03	-0.0044	-12.79%	0.033715	0.034255	0.03	768,223
Jan 13 2025	0.0344	0.0012	3.61%	0.033	0.0344	0.033	151,081
Jan 10 2025	0.0332	-0.0046	-12.17%	0.034	0.038	0.033	337,087
Jan 08 2025	0.0378	0.0014	3.85%	0.0348	0.0378	0.033	275,929
Jan 07 2025	0.0364	0.0001	0.28%	0.0366	0.038	0.0339	399,713
Jan 06 2025	0.0363	0.0008	2.25%	0.033	0.0363	0.033	983,849
Jan 03 2025	0.0355	0.0007	2.01%	0.033	0.03655	0.033	239,871
Jan 02 2025	0.0348	0.001	2.96%	0.031	0.0366	0.031	41,791
Dec 31 2024	0.0338	0.0006	1.81%	0.0332	0.0351	0.03	280,071
Dec 30 2024	0.0332	-0.00253	-7.08%	0.0325	0.0368	0.0325	114,952
Dec 27 2024	0.03573	0.00204	6.06%	0.0325	0.0358	0.0325	54,990
Dec 26 2024	0.03369	0.00069	2.09%	0.035	0.036	0.03	823,151
Dec 24 2024	0.033	-0.0023	-6.52%	0.0315	0.03425	0.03	220,855
Dec 23 2024	0.0353	0.0027	8.28%	0.0316	0.0353	0.0313	239,316
Dec 20 2024	0.0326	-0.00155	-4.54%	0.0333	0.0343	0.0316	1,048,519
Dec 19 2024	0.03415	0.00115	3.48%	0.032	0.035	0.0311	260,482
Dec 18 2024	0.033	-0.0013	-3.79%	0.035	0.035	0.032	193,384
Dec 17 2024	0.0343	0.00065	1.93%	0.0342	0.035	0.0342	73,376
Dec 16 2024	0.03365	0.0009	2.75%	0.0315	0.036	0.031	530,411
Dec 13 2024	0.03275	0.00021	0.65%	0.031	0.037	0.031	568,832
Dec 12 2024	0.03254	-0.00221	-6.36%	0.0277	0.035	0.0277	207,129
Dec 11 2024	0.03475	0.00275	8.59%	0.032	0.035	0.032	199,849
Dec 10 2024	0.032	-0.00465	-12.69%	0.0321	0.035	0.03	1,126,228
Dec 09 2024	0.03665	-0.00013	-0.35%	0.0357	0.0375	0.0357	348,216
Dec 06 2024	0.03678	0.00048	1.32%	0.0351	0.0375	0.0351	125,202
Dec 05 2024	0.0363	-0.0002	-0.55%	0.0365	0.04	0.0346	85,239
Dec 04 2024	0.0365	0.00021	0.56%	0.0356	0.04	0.0351	156,495
Dec 03 2024	0.036295	-0.00086	-2.30%	0.0358	0.04	0.0358	96,665
Dec 02 2024	0.03715	-0.00285	-7.13%	0.04	0.04	0.0358	160,585
Nov 29 2024	0.04	0.0001	0.25%	0.036	0.04	0.036	19,122
Nov 27 2024	0.0399	0.00	0.00%	0.04	0.04	0.0361	79,254
Nov 26 2024	0.0399	0.0019	5.00%	0.0399	0.0399	0.0356	311,154
Nov 25 2024	0.038	-0.0005	-1.30%	0.038	0.04	0.0375	314,447
Nov 22 2024	0.0385	-0.006	-13.48%	0.044	0.046	0.0341	523,741
Nov 21 2024	0.0445	0.00425	10.56%	0.0453	0.0453	0.0402	89,659
Nov 20 2024	0.04025	-0.00025	-0.62%	0.041	0.0437	0.04	27,185
Nov 19 2024	0.0405	0.00	0.00%	0.041	0.0457	0.0405	69,072

CV Sciences (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions