S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
S&P 500   4,577.11 (-1.84%)
DOW   35,368.47 (-1.51%)
QQQ   370.55 (-2.49%)
AAPL   169.80 (-1.89%)
MSFT   302.65 (-2.43%)
FB   318.15 (-4.14%)
GOOGL   2,719.96 (-2.50%)
AMZN   3,178.35 (-1.99%)
TSLA   1,030.51 (-1.82%)
NVDA   259.03 (-3.86%)
BABA   128.60 (-2.26%)
NIO   29.61 (-4.33%)
AMD   131.93 (-3.62%)
CGC   7.78 (-7.38%)
MU   92.87 (-4.61%)
GE   102.89 (-0.26%)
T   27.31 (+0.48%)
F   24.38 (-3.22%)
DIS   152.27 (+0.22%)
AMC   18.84 (-8.41%)
PFE   54.11 (-1.53%)
ACB   5.11 (-7.26%)
BA   225.01 (-0.42%)
OTCMKTS:CVSI

CV Sciences Stock Chart and Price History

$0.15
-0.03 (-16.98%)
(As of 01/18/2022 03:59 PM ET)
Add
Compare
Today's Range
$0.15
$0.19
50-Day Range
$0.10
$0.26
52-Week Range
$0.10
$1.12
Volume
2.34 million shs
Average Volume
1.52 million shs
Market Capitalization
$17.40 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
0.86

CV Sciences (OTCMKTS:CVSI) Price Performance

5 Day
Performance
-24.88%

1 Month
Performance
+28.33%

3 Month
Performance
-34.66%

Year-To-Date
Performance
+32.08%

1 Year
Performance
-75.36%


CV Sciences (OTCMKTS CVSI) Stock Chart for Tuesday, January, 18, 2022

Charts Provided by TradingView.

CV Sciences (OTCMKTS:CVSI) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/17/2022$0.19$0.19$0.21$0.171.12 million shs$20.96 million
01/14/2022$0.21$0.19
-9.51%
$0.21$0.171.12 million shs$20.96 million
01/13/2022$0.26$0.21
-22.35%
$0.27$0.192.80 million shs$23.17 million
01/12/2022$0.20$0.26
+35.38%
$0.26$0.193.21 million shs$29.84 million
01/11/2022$0.19$0.20
+2.90%
$0.21$0.18798,212 shs$22.04 million
01/10/2022$0.18$0.19
+6.46%
$0.20$0.18435,499 shs$21.19 million
01/07/2022$0.17$0.18
+7.68%
$0.20$0.171.15 million shs$19.90 million
01/06/2022$0.14$0.17
+19.01%
$0.19$0.132.18 million shs$18.48 million
01/05/2022$0.13$0.14
+6.93%
$0.15$0.121.86 million shs$15.53 million
01/04/2022$0.12$0.13
+8.98%
$0.13$0.12416,573 shs$14.52 million
01/03/2022$0.12$0.12
-0.67%
$0.12$0.11387,718 shs$13.33 million
12/31/2021$0.11$0.12
+9.48%
$0.13$0.112.10 million shs$13.04 million
12/30/2021$0.11$0.11
-4.91%
$0.11$0.101.23 million shs$11.91 million
12/29/2021$0.12$0.11
-6.12%
$0.12$0.11604,064 shs$12.52 million
12/28/2021$0.12$0.12
-3.01%
$0.13$0.12361,759 shs$13.34 million
12/27/2021$0.12$0.12
+2.50%
$0.13$0.11594,427 shs$13.75 million
12/24/2021$0.12$0.12$0.12$0.10643,547 shs$13.42 million
12/23/2021$0.10$0.12
+18.81%
$0.12$0.10643,547 shs$13.42 million
12/22/2021$0.10$0.10$0.11$0.10513,422 shs$11.29 million
12/21/2021$0.11$0.10
-6.05%
$0.12$0.10513,422 shs$11.29 million
12/20/2021$0.12$0.11
-10.42%
$0.12$0.11553,795 shs$12.02 million
12/17/2021$0.12$0.12$0.13$0.12363,680 shs$13.42 million
12/16/2021$0.13$0.12
-10.45%
$0.14$0.12334,621 shs$13.42 million
12/15/2021$0.12$0.13
+11.67%
$0.14$0.11872,090 shs$14.98 million
12/14/2021$0.13$0.12
-8.81%
$0.14$0.11842,568 shs$13.42 million
12/13/2021$0.15$0.13
-12.27%
$0.15$0.13448,940 shs$14.71 million
12/10/2021$0.15$0.15
+0.03%
$0.15$0.15171,532 shs$16.39 million
12/09/2021$0.15$0.15
+0.41%
$0.15$0.15171,532 shs$16.39 million
12/08/2021$0.15$0.15
-1.55%
$0.15$0.13339,538 shs$16.32 million
12/07/2021$0.15$0.15
-1.00%
$0.16$0.14430,405 shs$16.58 million
12/06/2021$0.15$0.15
-0.13%
$0.15$0.13296,943 shs$16.66 million
12/03/2021$0.16$0.15
-6.13%
$0.16$0.14939,956 shs$16.68 million
12/02/2021$0.16$0.16
-3.09%
$0.17$0.15527,952 shs$17.77 million
12/01/2021$0.18$0.16
-6.47%
$0.18$0.15687,668 shs$18.34 million
11/30/2021$0.18$0.18
-2.32%
$0.19$0.17304,738 shs$19.61 million
11/29/2021$0.19$0.18
-7.39%
$0.20$0.18310,570 shs$20.08 million
11/26/2021$0.20$0.19
-4.88%
$0.20$0.19173,995 shs$21.68 million
11/25/2021$0.20$0.20$0.20$0.18264,444 shs$22.79 million
11/24/2021$0.18$0.20
+11.36%
$0.20$0.18264,444 shs$22.79 million
11/23/2021$0.19$0.18
-2.65%
$0.19$0.17452,199 shs$20.46 million
11/22/2021$0.19$0.19
-2.33%
$0.20$0.17721,289 shs$21.02 million
11/19/2021$0.20$0.19
-5.38%
$0.20$0.19268,658 shs$21.52 million
11/18/2021$0.21$0.20
-2.62%
$0.22$0.19496,360 shs$22.71 million
11/17/2021$0.22$0.21
-3.67%
$0.22$0.21489,162 shs$23.32 million
11/16/2021$0.23$0.22
-6.88%
$0.25$0.20803,672 shs$24.21 million
11/15/2021$0.22$0.23
+6.41%
$0.25$0.221.89 million shs$25.99 million
11/12/2021$0.22$0.22
+0.05%
$0.23$0.211.06 million shs$24.43 million
11/11/2021$0.22$0.22
-1.35%
$0.22$0.20725,487 shs$24.42 million
11/10/2021$0.22$0.22$0.25$0.22390,991 shs$24.75 million
11/09/2021$0.22$0.22
+1.32%
$0.25$0.22390,991 shs$24.75 million
11/08/2021$0.20$0.22
+10.00%
$0.23$0.20385,239 shs$24.43 million
11/05/2021$0.21$0.20
-2.44%
$0.21$0.20346,420 shs$22.13 million
11/04/2021$0.21$0.21
-0.97%
$0.22$0.21194,045 shs$22.69 million
11/03/2021$0.21$0.21$0.22$0.21298,082 shs$22.91 million
11/02/2021$0.22$0.21
-5.87%
$0.23$0.21298,082 shs$22.91 million
11/01/2021$0.21$0.22
+4.71%
$0.23$0.21264,586 shs$24.33 million
10/29/2021$0.22$0.21
-3.40%
$0.22$0.19670,921 shs$23.24 million
10/28/2021$0.22$0.22
-2.07%
$0.23$0.21522,047 shs$24.06 million
10/27/2021$0.23$0.22
-1.33%
$0.23$0.22302,315 shs$24.57 million
10/26/2021$0.24$0.23
-5.86%
$0.24$0.23223,068 shs$24.90 million
10/25/2021$0.23$0.24
+6.16%
$0.24$0.22147,490 shs$26.45 million
10/22/2021$0.24$0.23
-6.59%
$0.25$0.22238,375 shs$24.91 million
10/21/2021$0.22$0.24
+7.25%
$0.25$0.22234,006 shs$26.67 million
10/20/2021$0.23$0.22
-3.60%
$0.24$0.22637,414 shs$24.87 million
10/19/2021$0.24$0.23
-1.10%
$0.25$0.23218,351 shs$25.80 million
10/18/2021$0.25$0.24
-4.92%
$0.25$0.24260,694 shs$26.04 million
This page was last updated on 1/18/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.