Get the Stockscreener App
0.0278
0.65%
0.00018
After Hours:
.05
0.0222
+79.86%
CV Sciences Inc. Stock (CVSI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $0.0278 | $0.025 | $0.0028 | 514,452.0 | +0.65% |
| May 16, 2025 | $0.0295 | $0.0269 | $0.0026 | 74,908.0 | -7.63% |
| May 15, 2025 | $0.0299 | $0.0269 | $0.003 | 129,823.0 | +4.73% |
| May 14, 2025 | $0.0306 | $0.0275 | $0.0031 | 178,621.0 | -7.90% |
| May 13, 2025 | $0.0317 | $0.0269 | $0.0048 | 804,691.0 | +5.08% |
| May 12, 2025 | $0.0325 | $0.0269 | $0.0056 | 917,916.0 | +8.46% |
| May 09, 2025 | $0.0309 | $0.0272 | $0.0037 | 200,662.0 | -6.21% |
| May 08, 2025 | $0.0377 | $0.027 | $0.0107 | 385,391.0 | +5.45% |
| May 07, 2025 | $0.0285 | $0.0269 | $0.0016 | 20,780.0 | +1.03% |
| May 06, 2025 | $0.0289 | $0.0269 | $0.002 | 102,823.0 | +0.37% |
| May 05, 2025 | $0.028 | $0.0269 | $0.0011 | 93,458.0 | +0.44% |
| May 02, 2025 | $0.028 | $0.0269 | $0.0011 | 94,347.0 | -4.42% |
| May 01, 2025 | $0.0299 | $0.0271 | $0.0028 | 191,987.0 | +0.89% |
| Apr 30, 2025 | $0.03 | $0.028 | $0.002 | 123,663.0 | -1.06% |
| Apr 29, 2025 | $0.03 | $0.0283 | $0.0017 | 81,364.0 | +0.71% |
| Apr 28, 2025 | $0.0296 | $0.0281 | $0.00152 | 41,003.0 | -1.40% |
| Apr 25, 2025 | $0.0307 | $0.028 | $0.0027 | 96,081.0 | +1.79% |
| Apr 24, 2025 | $0.0307 | $0.028 | $0.0027 | 21,471.0 | -4.60% |
| Apr 23, 2025 | $0.0307 | $0.0271 | $0.0036 | 27,402.0 | +8.30% |
| Apr 22, 2025 | $0.0319 | $0.0271 | $0.0048 | 21,429.0 | -0.37% |
CV Sciences Inc. Stock (CVSI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of CV Sciences Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CVSI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of CV Sciences Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
CV Sciences Inc. Stock (CVSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $0.0377 | $0.025 | $0.0127 | 3,709,859.0 | -0.71% |
| Apr, 2025 | $0.0325 | $0.0271 | $0.0054 | 3,135,675.0 | -13.58% |
| Mar, 2025 | $0.0369 | $0.0281 | $0.0088 | 4,507,830.0 | +3.12% |
| Feb, 2025 | $0.045 | $0.03 | $0.015 | 3,610,374.0 | -29.07% |
| Jan, 2025 | $0.045 | $0.03 | $0.015 | 4,854,387.0 | +31.07% |
CV Sciences Inc. Stock (CVSI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.04 | $0.0277 | $0.0123 | 6,654,353.0 | -17.00% |
| Nov, 2024 | $0.049 | $0.0311 | $0.0179 | 4,135,283.0 | -10.65% |
| Oct, 2024 | $0.0499 | $0.0431 | $0.0068 | 4,705,363.0 | -2.86% |
| Sep, 2024 | $0.0524 | $0.0435 | $0.0089 | 4,387,337.0 | -9.49% |
| Aug, 2024 | $0.0574 | $0.0411 | $0.0163 | 4,681,482.0 | -1.60% |
| Jul, 2024 | $0.0621 | $0.0411 | $0.021 | 7,590,084.0 | -11.54% |
| Jun, 2024 | $0.1015 | $0.053 | $0.0485 | 9,808,368.0 | -13.97% |
| May, 2024 | $0.07 | $0.0373 | $0.0327 | 8,617,742.0 | +39.92% |
| Apr, 2024 | $0.06 | $0.0316 | $0.0284 | 5,914,419.0 | +18.54% |
| Mar, 2024 | $0.0435 | $0.0301 | $0.0134 | 6,704,004.0 | +19.53% |
| Feb, 2024 | $0.04 | $0.0317 | $0.0083 | 4,317,680.0 | -7.30% |
| Jan, 2024 | $0.039 | $0.034 | $0.005 | 3,042,174.0 | +4.67% |
CV Sciences Inc. Stock (CVSI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.041 | $0.0315 | $0.0095 | 5,383,789.0 | -2.35% |
| Nov, 2023 | $0.04 | $0.0275 | $0.0125 | 6,960,587.0 | -3.72% |
| Oct, 2023 | $0.0483 | $0.037 | $0.0113 | 3,464,673.0 | -20.42% |
| Sep, 2023 | $0.06 | $0.0365 | $0.0235 | 8,296,697.0 | +12.50% |
| Aug, 2023 | $0.0456 | $0.035 | $0.0106 | 4,534,706.0 | -3.56% |
| Jul, 2023 | $0.06 | $0.0404 | $0.0196 | 3,878,705.0 | +7.80% |
| Jun, 2023 | $0.0484 | $0.0401 | $0.0083 | 2,113,295.0 | -10.22% |
| May, 2023 | $0.0487 | $0.036 | $0.0127 | 3,868,511.0 | -3.95% |
| Apr, 2023 | $0.0497 | $0.043 | $0.0067 | 2,276,005.0 | +8.95% |
| Mar, 2023 | $0.05 | $0.0352 | $0.0148 | 2,883,121.0 | -8.51% |
| Feb, 2023 | $0.06 | $0.0384 | $0.0216 | 6,025,552.0 | +22.08% |
| Jan, 2023 | $0.0449 | $0.03 | $0.0149 | 7,957,980.0 | +18.83% |
6.67%
10.73%
Cap:
|
Volume (24h):