Get the Stockscreener App
0.035
3.32%
0.00113
CV Sciences Inc. Stock (CVSI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 02, 2026 | $0.0355 | $0.0325 | $0.00302 | 140,198.0 | +3.24% |
| Apr 01, 2026 | $0.035 | $0.032 | $0.003 | 139,212.0 | +4.31% |
| Mar 31, 2026 | $0.0325 | $0.0298 | $0.0027 | 714,121.0 | +4.84% |
| Mar 30, 2026 | $0.0356 | $0.0299 | $0.0057 | 1,807,970.0 | -7.46% |
| Mar 27, 2026 | $0.0362 | $0.0304 | $0.0058 | 1,814,654.0 | +1.52% |
| Mar 26, 2026 | $0.0345 | $0.031 | $0.0035 | 520,237.0 | +0.30% |
| Mar 25, 2026 | $0.038 | $0.0306 | $0.0074 | 3,065,488.0 | -10.84% |
| Mar 24, 2026 | $0.038 | $0.0331 | $0.0049 | 382,660.0 | +5.43% |
| Mar 23, 2026 | $0.0386 | $0.0316 | $0.007 | 1,351,701.0 | +0.00% |
| Mar 20, 2026 | $0.0405 | $0.0333 | $0.0072 | 1,255,722.0 | +0.00% |
| Mar 19, 2026 | $0.043 | $0.034 | $0.009 | 2,047,436.0 | -14.63% |
| Mar 18, 2026 | $0.041 | $0.0397 | $0.0013 | 546,128.0 | +1.23% |
| Mar 17, 2026 | $0.0444 | $0.0378 | $0.0066 | 336,491.0 | +4.92% |
| Mar 16, 2026 | $0.046 | $0.0386 | $0.0074 | 609,304.0 | -10.23% |
| Mar 13, 2026 | $0.0491 | $0.042 | $0.0071 | 530,821.0 | +1.18% |
| Mar 12, 2026 | $0.0475 | $0.0413 | $0.0062 | 1,703,752.0 | -6.80% |
| Mar 11, 2026 | $0.0509 | $0.0425 | $0.0084 | 1,655,785.0 | +0.00% |
| Mar 10, 2026 | $0.0589 | $0.0453 | $0.0136 | 5,340,937.0 | -17.09% |
| Mar 09, 2026 | $0.0675 | $0.0526 | $0.0149 | 1,046,388.0 | -8.49% |
| Mar 06, 2026 | $0.0648 | $0.0563 | $0.0085 | 459,329.0 | -3.69% |
| Mar 05, 2026 | $0.0758 | $0.055 | $0.0208 | 2,254,733.0 | -9.43% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $0.0355 | $0.032 | $0.00352 | 419,608.0 | +7.69% |
| Mar, 2026 | $0.0778 | $0.0298 | $0.048 | 29,160,239.0 | -50.76% |
| Feb, 2026 | $0.0865 | $0.035 | $0.0515 | 28,935,059.0 | +54.93% |
| Jan, 2026 | $0.0668 | $0.0363 | $0.0305 | 9,418,739.0 | -30.62% |
CV Sciences Inc. Stock (CVSI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0961 | $0.024 | $0.0721 | 26,086,403.0 | +112.88% |
| Nov, 2025 | $0.0349 | $0.025 | $0.0099 | 2,487,121.0 | -4.84% |
| Oct, 2025 | $0.0497 | $0.031 | $0.0187 | 3,969,047.0 | -26.19% |
| Sep, 2025 | $0.049 | $0.0305 | $0.0185 | 5,187,894.0 | +16.02% |
| Aug, 2025 | $0.0439 | $0.0327 | $0.0112 | 3,236,481.0 | +0.56% |
| Jul, 2025 | $0.05 | $0.0308 | $0.0192 | 3,148,984.0 | -2.70% |
| Jun, 2025 | $0.0449 | $0.023 | $0.0219 | 5,451,472.0 | +42.31% |
| May, 2025 | $0.0377 | $0.023 | $0.0147 | 6,736,647.0 | -7.14% |
| 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 | +3.18% |
| Feb, 2025 | $0.045 | $0.03 | $0.015 | 3,610,374.0 | -29.12% |
| Jan, 2025 | $0.045 | $0.03 | $0.015 | 5,036,357.0 | +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 | -10.71% |
| Oct, 2024 | $0.0499 | $0.0431 | $0.0068 | 4,705,363.0 | -2.82% |
| Sep, 2024 | $0.0524 | $0.0435 | $0.0089 | 4,387,337.0 | -9.43% |
| Aug, 2024 | $0.0574 | $0.0411 | $0.0163 | 4,681,482.0 | -1.74% |
| Jul, 2024 | $0.0621 | $0.0411 | $0.021 | 7,590,084.0 | -11.45% |
| 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% |
0.27%
0.34%
Cap:
|
Volume (24h):