Get the Stockscreener App
0.041
69.42%
0.0168
CV Sciences Inc. Stock (CVSI) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 17, 2025 | $0.0428 | $0.0284 | $0.0144 | 2,295,282.0 | +69.42% |
| Dec 09, 2025 | $0.0269 | $0.024 | $0.0029 | 99,422.0 | -8.33% |
| Dec 08, 2025 | $0.0271 | $0.025 | $0.0021 | 111,401.0 | -2.22% |
| Dec 05, 2025 | $0.027 | $0.024 | $0.003 | 179,516.0 | +3.85% |
| Dec 04, 2025 | $0.0274 | $0.024 | $0.0034 | 450,255.0 | -1.07% |
| Dec 03, 2025 | $0.0274 | $0.026 | $0.0014 | 50,194.0 | +1.08% |
| Dec 02, 2025 | $0.0287 | $0.026 | $0.00267 | 39,254.0 | -8.84% |
| Dec 01, 2025 | $0.0288 | $0.026 | $0.00277 | 202,843.0 | -3.32% |
| Nov 28, 2025 | $0.0295 | $0.026 | $0.0035 | 109,239.0 | +5.36% |
| Nov 26, 2025 | $0.029 | $0.027 | $0.002 | 231,421.0 | -3.11% |
| Nov 25, 2025 | $0.029 | $0.0285 | $0.00049 | 69,880.0 | +1.76% |
| Nov 24, 2025 | $0.0288 | $0.028 | $0.0008 | 13,488.0 | -0.35% |
| Nov 21, 2025 | $0.0294 | $0.027 | $0.0024 | 50,358.0 | +1.06% |
| Nov 20, 2025 | $0.0295 | $0.027 | $0.0025 | 136,955.0 | -3.09% |
| Nov 19, 2025 | $0.0291 | $0.027 | $0.00208 | 117,762.0 | +0.00% |
| Nov 18, 2025 | $0.0291 | $0.025 | $0.0041 | 224,749.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $0.0428 | $0.024 | $0.0188 | 3,428,167.0 | +38.98% |
| Nov, 2025 | $0.0349 | $0.025 | $0.0099 | 2,487,121.0 | -4.84% |
| Oct, 2025 | $0.0497 | $0.031 | $0.0187 | 5,244,039.0 | -26.19% |
| Sep, 2025 | $0.049 | $0.0305 | $0.0185 | 10,375,788.0 | +16.18% |
| Aug, 2025 | $0.0439 | $0.0327 | $0.0112 | 3,888,610.0 | +0.42% |
| 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 | +3.12% |
| Feb, 2025 | $0.045 | $0.03 | $0.015 | 3,610,374.0 | -29.07% |
| Jan, 2025 | $0.045 | $0.03 | $0.015 | 5,053,393.0 | +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% |
5.71%
0.34%
Cap:
|
Volume (24h):