Scarica l'app Stockscreener
0.0258
6.59%
-0.00182
Storico Dei Prezzi Delle Azioni Di CV Sciences Inc. (CVSI)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05-21 | $0.0275 | $0.0258 | $0.0017 | 97,850.0 | -6.59% |
| 2025-05-16 | $0.0295 | $0.0269 | $0.0026 | 74,908.0 | -7.63% |
| 2025-05-15 | $0.0299 | $0.0269 | $0.003 | 129,823.0 | +4.73% |
| 2025-05-14 | $0.0306 | $0.0275 | $0.0031 | 178,621.0 | -7.90% |
| 2025-05-13 | $0.0317 | $0.0269 | $0.0048 | 804,691.0 | +5.08% |
| 2025-05-12 | $0.0325 | $0.0269 | $0.0056 | 917,916.0 | +8.46% |
| 2025-05-09 | $0.0309 | $0.0272 | $0.0037 | 200,662.0 | -6.21% |
| 2025-05-08 | $0.0377 | $0.027 | $0.0107 | 385,391.0 | +5.45% |
| 2025-05-07 | $0.0285 | $0.0269 | $0.0016 | 20,780.0 | +1.03% |
| 2025-05-06 | $0.0289 | $0.0269 | $0.002 | 102,823.0 | +0.37% |
| 2025-05-05 | $0.028 | $0.0269 | $0.0011 | 93,458.0 | +0.44% |
| 2025-05-02 | $0.028 | $0.0269 | $0.0011 | 94,347.0 | -4.42% |
| 2025-05-01 | $0.0299 | $0.0271 | $0.0028 | 191,987.0 | +0.89% |
| 2025-04-30 | $0.03 | $0.028 | $0.002 | 123,663.0 | -1.06% |
| 2025-04-29 | $0.03 | $0.0283 | $0.0017 | 81,364.0 | +0.71% |
| 2025-04-28 | $0.0296 | $0.0281 | $0.00152 | 41,003.0 | -1.40% |
| 2025-04-25 | $0.0307 | $0.028 | $0.0027 | 96,081.0 | +1.79% |
| 2025-04-24 | $0.0307 | $0.028 | $0.0027 | 21,471.0 | -4.60% |
| 2025-04-23 | $0.0307 | $0.0271 | $0.0036 | 27,402.0 | +8.30% |
| 2025-04-22 | $0.0319 | $0.0271 | $0.0048 | 21,429.0 | -0.37% |
CV Sciences Inc. Stock (CVSI) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni CV Sciences Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CVSI. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni CV Sciences Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
CV Sciences Inc. Storia dei prezzi delle azioni (CVSI) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-05 | $0.0377 | $0.0258 | $0.0119 | 3,293,257.0 | -7.86% |
| 2025-04 | $0.0325 | $0.0271 | $0.0054 | 3,135,675.0 | -13.58% |
| 2025-03 | $0.0369 | $0.0281 | $0.0088 | 4,507,830.0 | +3.12% |
| 2025-02 | $0.045 | $0.03 | $0.015 | 3,610,374.0 | -29.07% |
| 2025-01 | $0.045 | $0.03 | $0.015 | 4,854,387.0 | +31.07% |
CV Sciences Inc. Storia dei prezzi delle azioni (CVSI) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $0.04 | $0.0277 | $0.0123 | 6,654,353.0 | -17.00% |
| 2024-11 | $0.049 | $0.0311 | $0.0179 | 4,135,283.0 | -10.65% |
| 2024-10 | $0.0499 | $0.0431 | $0.0068 | 4,705,363.0 | -2.86% |
| 2024-09 | $0.0524 | $0.0435 | $0.0089 | 4,387,337.0 | -9.49% |
| 2024-08 | $0.0574 | $0.0411 | $0.0163 | 4,681,482.0 | -1.60% |
| 2024-07 | $0.0621 | $0.0411 | $0.021 | 7,590,084.0 | -11.54% |
| 2024-06 | $0.1015 | $0.053 | $0.0485 | 9,808,368.0 | -13.97% |
| 2024-05 | $0.07 | $0.0373 | $0.0327 | 8,617,742.0 | +39.92% |
| 2024-04 | $0.06 | $0.0316 | $0.0284 | 5,914,419.0 | +18.54% |
| 2024-03 | $0.0435 | $0.0301 | $0.0134 | 6,704,004.0 | +19.53% |
| 2024-02 | $0.04 | $0.0317 | $0.0083 | 4,317,680.0 | -7.30% |
| 2024-01 | $0.039 | $0.034 | $0.005 | 3,042,174.0 | +4.67% |
CV Sciences Inc. Storia dei prezzi delle azioni (CVSI) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $0.041 | $0.0315 | $0.0095 | 5,383,789.0 | -2.35% |
| 2023-11 | $0.04 | $0.0275 | $0.0125 | 6,960,587.0 | -3.72% |
| 2023-10 | $0.0483 | $0.037 | $0.0113 | 3,464,673.0 | -20.42% |
| 2023-09 | $0.06 | $0.0365 | $0.0235 | 8,296,697.0 | +12.50% |
| 2023-08 | $0.0456 | $0.035 | $0.0106 | 4,534,706.0 | -3.56% |
| 2023-07 | $0.06 | $0.0404 | $0.0196 | 3,878,705.0 | +7.80% |
| 2023-06 | $0.0484 | $0.0401 | $0.0083 | 2,113,295.0 | -10.22% |
| 2023-05 | $0.0487 | $0.036 | $0.0127 | 3,868,511.0 | -3.95% |
| 2023-04 | $0.0497 | $0.043 | $0.0067 | 2,276,005.0 | +8.95% |
| 2023-03 | $0.05 | $0.0352 | $0.0148 | 2,883,121.0 | -8.51% |
| 2023-02 | $0.06 | $0.0384 | $0.0216 | 6,025,552.0 | +22.08% |
| 2023-01 | $0.0449 | $0.03 | $0.0149 | 7,957,980.0 | +18.83% |
0.42%
0.34%
Capitalizzazione:
|
Volume (24 ore):