Free Trial

CV Sciences (CVSI) Stock Chart & Stock Price History

→ Putin and other countries have a plan (From Whats On Finance) (Ad)
Free CVSI Stock Alerts
$0.04
0.00 (-4.77%)
(As of 04/22/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

CV Sciences Stock Price Performance

5 Day
Performance
+3.13%
1 Month
Performance
+5.42%
3 Month
Performance
+0.13%
6 Month
Performance
+2.57%
Year-To-Date
Performance
+7.36%
1 Year
Performance
-12.76%
Receive CVSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CV Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
One trade. One ticker. One week.
Do you want to target weekly income of up to $2k or more… Starting with just $500... With just one trade per week?
Well, then you should click here to see this free training.

CVSI Stock Chart for Tuesday, April, 23, 2024

CVSI Chart by TradingView

CV Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$0.04$0.04
-4.52%		$0.04$0.04130,784 shs$6.20 million
04/19/2024$0.04$0.04
+8.15%		$0.04$0.0387,266 shs$6.50 million
04/18/2024$0.04$0.04
-4.91%		$0.04$0.03274,474 shs$6.01 million
04/17/2024$0.04$0.04
-0.26%		$0.04$0.0459,146 shs$6.32 million
04/16/2024$0.04$0.04
+4.02%		$0.04$0.0471,739 shs$6.35 million
04/15/2024$0.04$0.04
-1.84%		$0.04$0.03153,765 shs$6.11 million
04/12/2024$0.03$0.04
+10.14%		$0.04$0.03281,225 shs$6.22 million
04/11/2024$0.04$0.03
-10.39%		$0.04$0.03489,073 shs$5.65 million
04/10/2024$0.04$0.04
+0.52%		$0.04$0.0429,927 shs$6.31 million
04/09/2024$0.04$0.04
-6.70%		$0.04$0.0434,151 shs$6.27 million
04/08/2024$0.04$0.04
-1.46%		$0.04$0.04258,959 shs$6.72 million
04/05/2024$0.04$0.04
-1.44%		$0.05$0.04258,959 shs$6.73 million
04/04/2024$0.04$0.04
+4.25%		$0.04$0.04334,886 shs$6.83 million
04/03/2024$0.04$0.04
+3.90%		$0.05$0.04758,095 shs$6.55 million
04/02/2024$0.04$0.04
+1.32%		$0.04$0.04172,402 shs$6.31 million
04/01/2024$0.04$0.04
-7.32%		$0.04$0.0486,901 shs$6.71 million
03/29/2024$0.04$0.04$0.04$0.041.46 million shs$6.71 million
03/28/2024$0.04$0.04
+5.13%		$0.04$0.041.46 million shs$6.71 million
03/27/2024$0.04$0.04$0.04$0.04174,207 shs$6.39 million
03/26/2024$0.04$0.04
+8.33%		$0.04$0.04230,380 shs$6.39 million
03/25/2024$0.04$0.04$0.04$0.03644,858 shs$5.90 million
03/22/2024$0.03$0.04
+9.42%		$0.04$0.03644,858 shs$5.90 million
03/21/2024$0.04$0.03
-7.32%		$0.04$0.03187,620 shs$5.39 million
03/20/2024$0.04$0.04
-1.77%		$0.04$0.0351,001 shs$5.81 million
03/19/2024$0.04$0.04
+2.96%		$0.04$0.03435,635 shs$5.92 million
03/18/2024$0.03$0.04
+4.48%		$0.04$0.03283,153 shs$5.75 million
03/15/2024$0.03$0.03
-0.15%		$0.03$0.0331,329 shs$5.63 million
03/14/2024$0.03$0.03
+1.06%		$0.03$0.0330,104 shs$5.63 million
03/13/2024$0.03$0.03
+10.52%		$0.03$0.0399,356 shs$5.57 million
03/12/2024$0.03$0.03
-2.22%		$0.03$0.03214,468 shs$5.04 million
03/11/2024$0.03$0.03
-4.76%		$0.03$0.03109,131 shs$5.16 million
03/08/2024$0.03$0.03
+3.76%		$0.03$0.0367,462 shs$5.42 million
03/07/2024$0.03$0.03
-3.33%		$0.03$0.03325,937 shs$5.22 million
03/06/2024$0.03$0.03
-3.51%		$0.03$0.03162,861 shs$5.40 million
03/05/2024$0.03$0.03
+3.64%		$0.03$0.03347,975 shs$5.60 million
03/04/2024$0.03$0.03
-2.94%		$0.03$0.031.13 million shs$5.40 million
03/01/2024$0.04$0.03
-3.13%		$0.04$0.03337,111 shs$5.57 million
02/29/2024$0.03$0.04
+3.24%		$0.04$0.0358,807 shs$5.75 million
02/28/2024$0.03$0.03
+3.03%		$0.03$0.03114,691 shs$5.57 million
02/27/2024$0.03$0.03
-4.35%		$0.04$0.03141,731 shs$5.40 million
Here’s how to start a “Weekend Side Hustle” from your sofa (Ad)

Here’s how you can start your very own “Weekend Side Hustle” right from the comfort of your sofa! It doesn't matter if you have a multi-million dollar retirement account… Or if you’re just starting out with a few thousand.

Weekend after weekend!
02/26/2024$0.03$0.03$0.04$0.0357,440 shs$5.65 million
02/23/2024$0.04$0.03
-4.17%		$0.04$0.03104,106 shs$5.65 million
02/22/2024$0.03$0.04
+4.35%		$0.04$0.03306,214 shs$5.90 million
02/21/2024$0.04$0.03
-2.54%		$0.04$0.03215,600 shs$5.65 million
02/20/2024$0.04$0.04
-4.07%		$0.04$0.03180,574 shs$5.80 million
02/19/2024$0.04$0.04$0.04$0.0440,500 shs$6.04 million
02/16/2024$0.04$0.04
-0.81%		$0.04$0.0440,578 shs$6.04 million
02/15/2024$0.04$0.04
+1.36%		$0.04$0.0445,312 shs$6.09 million
02/14/2024$0.04$0.04
-0.81%		$0.04$0.03113,801 shs$6.01 million
02/13/2024$0.04$0.04
-1.60%		$0.04$0.04205,976 shs$6.06 million
02/12/2024$0.04$0.04$0.04$0.04128,049 shs$6.16 million
02/09/2024$0.04$0.04
-3.09%		$0.04$0.0483,464 shs$6.16 million
02/08/2024$0.04$0.04
-3.00%		$0.04$0.04451,663 shs$6.35 million
02/07/2024$0.04$0.04
+7.82%		$0.04$0.04438,107 shs$6.55 million
02/06/2024$0.04$0.04
-2.37%		$0.04$0.04233,537 shs$6.08 million
02/05/2024$0.04$0.04$0.04$0.04400,591 shs$6.22 million
02/02/2024$0.04$0.04
+2.15%		$0.04$0.04263,161 shs$6.22 million
02/01/2024$0.04$0.04
+0.54%		$0.04$0.04676,310 shs$6.09 million
01/31/2024$0.04$0.04
+0.54%		$0.04$0.0439,422 shs$6.06 million
01/30/2024$0.04$0.04
+1.66%		$0.04$0.04111,808 shs$6.03 million
01/29/2024$0.04$0.04
-2.95%		$0.04$0.04125,650 shs$5.93 million
01/26/2024$0.04$0.04
-0.80%		$0.04$0.04146,160 shs$6.11 million
01/25/2024$0.04$0.04
+5.32%		$0.04$0.0436,464 shs$6.16 million
01/24/2024$0.04$0.04
-5.80%		$0.04$0.0457,273 shs$5.85 million
01/23/2024$0.04$0.04
+3.27%		$0.04$0.04114,469 shs$6.21 million
01/22/2024$0.04$0.04
+1.66%		$0.04$0.0449,227 shs$6.01 million

Related Companies:
This page (OTCMKTS:CVSI) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media