Dark

CVSI
CV SCIENCES INC
stock OTC

EOD

Aug 4, 2026

0.0259USD+36.316%(+0.0069)385,888

Pre-market

0.00USD-100.000%(-0.02)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.020000	0.025900	0.018100	0.025900	+36.316%	385,888	0.000%
2026-08-03	0.019000	0.020000	0.018100	0.019000	-4.762%	21,959	+36.316%
2026-07-31	0.018600	0.020300	0.018600	0.019950	+0.758%	2,001,234	+29.825%
2026-07-30	0.019800	0.019800	0.018600	0.019800	-3.415%	55,825	+30.808%
2026-07-29	0.019100	0.021400	0.019000	0.020500	+2.500%	249,410	+26.341%
2026-07-28	0.019600	0.020500	0.019600	0.020000	+1.626%	2,077,600	+29.500%
2026-07-27	0.021100	0.022430	0.019680	0.019680	-14.435%	84,263	+31.606%
2026-07-24	0.023500	0.024800	0.021250	0.023000	+5.023%	910,145	+12.609%
2026-07-23	0.020000	0.026100	0.020000	0.021900	+6.981%	497,296	+18.265%
2026-07-22	0.017600	0.021800	0.017600	0.020471	+3.389%	305,777	+26.520%
2026-07-21	0.017000	0.020000	0.017000	0.019800	+10.000%	525,767	+30.808%
2026-07-20	0.018400	0.020000	0.018000	0.018000	-10.000%	528,130	+43.889%
2026-07-17	0.020000	0.020000	0.018100	0.020000	-2.439%	1,039,549	+29.500%
2026-07-16	0.017100	0.021000	0.017100	0.020500	+6.994%	262,469	+26.341%
2026-07-15	0.021000	0.021000	0.019040	0.019160	-9.409%	126,569	+35.177%
2026-07-14	0.021200	0.021840	0.020695	0.021150	-4.082%	126,820	+22.459%
2026-07-13	0.022000	0.023100	0.021200	0.022050	-2.778%	231,838	+17.460%
2026-07-10	0.021900	0.022680	0.021000	0.022680	+3.091%	84,183	+14.198%
2026-07-09	0.020720	0.022320	0.020720	0.022000	+4.762%	2,747,281	+17.727%
2026-07-08	0.021000	0.022500	0.020000	0.021000	-2.326%	82,566	+23.333%
2026-07-07	0.021500	0.022000	0.020500	0.021500	+6.436%	191,022	+20.465%
2026-07-06	0.024000	0.024000	0.020200	0.020200	-15.833%	2,051,807	+28.218%
2026-07-02	0.022000	0.026800	0.022000	0.024000	-1.639%	1,439,279	+7.917%
2026-07-01	0.022000	0.024400	0.022000	0.024400	+0.412%	7,556	+6.148%
2026-06-30	0.020600	0.026000	0.020600	0.024300	+10.455%	210,800	+6.584%
2026-06-29	0.022700	0.027000	0.020800	0.022000	-8.333%	1,077,749	+17.727%
2026-06-26	0.022000	0.024500	0.020300	0.024000	+9.091%	1,840,006	+7.917%
2026-06-25	0.022000	0.023500	0.020560	0.022000	0.000%	1,634,141	+17.727%
2026-06-24	0.022000	0.022500	0.020500	0.022000	+5.897%	336,634	+17.727%
2026-06-23	0.022000	0.024000	0.020400	0.020775	-7.667%	862,510	+24.669%
2026-06-22	0.023500	0.023500	0.020000	0.022500	+12.500%	180,594	+15.111%
2026-06-18	0.019500	0.023700	0.018000	0.020000	+11.111%	903,803	+29.500%
2026-06-17	0.016000	0.020000	0.016000	0.018000	+5.882%	2,347,955	+43.889%
2026-06-16	0.023100	0.024400	0.015000	0.017000	-26.087%	2,428,636	+52.353%
2026-06-15	0.029000	0.029000	0.022900	0.023000	-4.167%	524,020	+12.609%
2026-06-12	0.027000	0.029000	0.023500	0.024000	-4.000%	1,118,517	+7.917%
2026-06-11	0.024800	0.027800	0.024800	0.025000	-4.943%	313,991	+3.600%
2026-06-10	0.029000	0.029900	0.026000	0.026300	-9.310%	659,377	-1.521%
2026-06-09	0.027700	0.029200	0.027700	0.029000	+2.983%	117,100	-10.690%
2026-06-08	0.027700	0.030500	0.027700	0.028160	-4.152%	69,196	-8.026%
2026-06-05	0.030500	0.030500	0.027100	0.029380	+0.824%	16,026	-11.845%
2026-06-04	0.027000	0.030500	0.027000	0.029140	+2.606%	42,709	-11.119%
2026-06-03	0.029000	0.030600	0.027200	0.028400	-4.441%	308,594	-8.803%
2026-06-02	0.029000	0.030600	0.029000	0.029720	+1.364%	173,709	-12.853%
2026-06-01	0.027000	0.030500	0.026800	0.029320	+7.007%	155,569	-11.664%
2026-05-29	0.026800	0.030000	0.026800	0.027400	+2.239%	610,632	-5.474%
2026-05-28	0.025400	0.027700	0.024900	0.026800	+3.077%	1,002,797	-3.358%
2026-05-27	0.029550	0.029980	0.025000	0.026000	-9.408%	1,658,198	-0.385%
2026-05-26	0.028800	0.030900	0.028650	0.028700	-5.840%	444,489	-9.756%
2026-05-22	0.029800	0.031000	0.028800	0.030480	+2.626%	655,878	-15.026%
2026-05-21	0.030375	0.031500	0.029395	0.029700	-4.194%	172,061	-12.795%
2026-05-20	0.028800	0.031000	0.028800	0.031000	+6.164%	283,526	-16.452%
2026-05-19	0.033000	0.033000	0.029200	0.029200	-4.262%	74,391	-11.301%
2026-05-18	0.028800	0.032000	0.028800	0.030500	+1.329%	139,252	-15.082%
2026-05-15	0.029500	0.032000	0.028800	0.030100	-2.114%	273,382	-13.953%
2026-05-14	0.029500	0.031000	0.029500	0.030750	+3.275%	128,761	-15.772%
2026-05-13	0.029500	0.031000	0.029500	0.029775	+0.932%	795,868	-13.014%
2026-05-12	0.029500	0.032000	0.029500	0.029500	-0.506%	230,429	-12.203%
2026-05-11	0.028800	0.030000	0.028800	0.029650	+0.850%	122,751	-12.648%
2026-05-08	0.030800	0.032400	0.028100	0.029400	-2.520%	1,942,269	-11.905%
2026-05-07	0.030200	0.030240	0.028500	0.030160	+5.455%	116,162	-14.125%
2026-05-06	0.028100	0.030150	0.028100	0.028600	-3.051%	456,770	-9.441%
2026-05-05	0.029700	0.030965	0.028100	0.029500	-1.371%	646,205	-12.203%
2026-05-04	0.029600	0.031520	0.029000	0.029910	-3.516%	1,755,583	-13.407%
2026-05-01	0.029000	0.031000	0.029000	0.031000	+5.085%	901,674	-16.452%
2026-04-30	0.029800	0.031000	0.029500	0.029500	-4.190%	331,787	-12.203%
2026-04-29	0.030700	0.032350	0.029800	0.030790	+0.293%	704,375	-15.882%
2026-04-28	0.029000	0.033900	0.029000	0.030700	-4.806%	165,033	-15.635%
2026-04-27	0.033460	0.033460	0.031000	0.032250	+1.735%	375,560	-19.690%
2026-04-24	0.034000	0.034500	0.031000	0.031700	+2.258%	370,237	-18.297%
2026-04-23	0.034500	0.036500	0.029000	0.031000	-9.753%	1,840,123	-16.452%
2026-04-22	0.034000	0.034500	0.031500	0.034350	+1.029%	1,256,783	-24.600%
2026-04-21	0.033100	0.034240	0.031500	0.034000	-1.449%	814,006	-23.824%
2026-04-20	0.031700	0.034500	0.031700	0.034500	+13.115%	516,346	-24.928%
2026-04-17	0.029800	0.037100	0.029000	0.030500	+5.172%	1,825,517	-15.082%
2026-04-16	0.031400	0.036300	0.026000	0.029000	-3.333%	3,331,376	-10.690%
2026-04-15	0.030700	0.039500	0.029725	0.030000	-2.376%	537,328	-13.667%
2026-04-14	0.030700	0.032925	0.030700	0.030730	-3.577%	409,122	-15.718%
2026-04-13	0.035000	0.038000	0.030760	0.031870	-11.693%	819,560	-18.732%
2026-04-10	0.033880	0.036870	0.032800	0.036090	+4.609%	113,011	-28.235%
2026-04-09	0.032600	0.035700	0.032100	0.034500	+6.154%	103,108	-24.928%
2026-04-08	0.030000	0.032600	0.030000	0.032500	+4.839%	695,462	-20.308%
2026-04-07	0.035240	0.039000	0.030500	0.031000	-13.889%	947,772	-16.452%
2026-04-06	0.032500	0.038500	0.032500	0.036000	+2.857%	188,895	-28.056%
2026-04-02	0.034855	0.035520	0.032500	0.035000	+3.321%	140,198	-26.000%
2026-04-01	0.032000	0.035000	0.032000	0.033875	+4.231%	139,212	-23.542%
2026-03-31	0.030500	0.032500	0.029760	0.032500	+4.839%	714,121	-20.308%
2026-03-30	0.032200	0.035600	0.029900	0.031000	-7.463%	1,807,970	-16.452%
2026-03-27	0.036200	0.036200	0.030400	0.033500	+1.515%	1,814,654	-22.687%
2026-03-26	0.033600	0.034500	0.031000	0.033000	+0.304%	520,237	-21.515%
2026-03-25	0.034000	0.038000	0.030600	0.032900	-10.840%	3,065,488	-21.277%
2026-03-24	0.038000	0.038000	0.033100	0.036900	+5.429%	382,660	-29.810%
2026-03-23	0.035200	0.038550	0.031600	0.035000	+0.100%	1,351,701	-26.000%
2026-03-20	0.039300	0.040450	0.033300	0.034965	-0.100%	1,255,722	-25.926%
2026-03-19	0.040900	0.043000	0.034000	0.035000	-14.634%	2,047,436	-26.000%
2026-03-18	0.040500	0.041000	0.039680	0.041000	+1.360%	546,128	-36.829%
2026-03-17	0.040600	0.044400	0.037800	0.040450	+4.793%	336,491	-35.970%
2026-03-16	0.041000	0.046000	0.038600	0.038600	-10.233%	609,304	-32.902%
2026-03-13	0.049100	0.049100	0.042000	0.043000	+1.176%	530,821	-39.767%
2026-03-12	0.044000	0.047450	0.041300	0.042500	-6.798%	1,703,752	-39.059%
2026-03-11	0.047100	0.050900	0.042500	0.045600	0.000%	1,655,785	-43.202%
2026-03-10	0.058900	0.058900	0.045300	0.045600	-17.091%	5,340,937	-43.202%
2026-03-09	0.061600	0.067540	0.052600	0.055000	-8.486%	1,046,388	-52.909%
2026-03-06	0.062400	0.064787	0.056300	0.060100	-3.686%	459,329	-56.905%
2026-03-05	0.075800	0.075800	0.055000	0.062400	-9.434%	2,254,733	-58.494%
2026-03-04	0.074000	0.077820	0.067000	0.068900	+0.401%	1,716,582	-62.409%
2026-03-03	0.080000	0.100000	0.067500	0.068625	-14.219%	3,373,476	-62.259%
2026-03-02	0.085000	0.090000	0.072000	0.080000	-5.993%	1,609,467	-67.625%
2026-02-27	0.068000	0.087400	0.065400	0.085100	+29.726%	2,796,063	-69.565%
2026-02-26	0.065400	0.067000	0.065400	0.065600	-0.966%	235,997	-60.518%
2026-02-25	0.066000	0.067500	0.058500	0.066240	+0.364%	575,012	-60.900%
2026-02-24	0.060000	0.069500	0.052200	0.066000	+10.000%	1,754,653	-60.758%
2026-02-23	0.078000	0.078000	0.051300	0.060000	-21.239%	2,978,865	-56.833%
2026-02-20	0.077800	0.086500	0.065000	0.076180	-2.333%	3,281,637	-66.002%
2026-02-19	0.052800	0.082000	0.052800	0.078000	+42.596%	4,569,057	-66.795%
2026-02-18	0.048700	0.058000	0.046780	0.054700	+13.047%	1,840,832	-52.651%
2026-02-17	0.054000	0.056600	0.043100	0.048387	-4.890%	2,473,891	-46.473%
2026-02-13	0.038200	0.056000	0.038200	0.050875	+20.238%	1,679,600	-49.091%
2026-02-12	0.042920	0.056900	0.038800	0.042312	+2.537%	5,650,830	-38.788%
2026-02-11	0.036100	0.050000	0.036100	0.041265	+13.365%	1,954,724	-37.235%
2026-02-10	0.037000	0.038000	0.036000	0.036400	-6.523%	516,120	-28.846%
2026-02-09	0.036300	0.041900	0.036300	0.038940	-7.064%	91,318	-33.487%
2026-02-06	0.037500	0.041900	0.036100	0.041900	+11.733%	276,821	-38.186%
2026-02-05	0.041200	0.045100	0.035000	0.037500	-16.667%	646,125	-30.933%
2026-02-04	0.043500	0.049000	0.039100	0.045000	+2.975%	376,789	-42.444%
2026-02-03	0.045000	0.046400	0.037000	0.043700	-3.104%	568,256	-40.732%
2026-02-02	0.042000	0.047000	0.042000	0.045100	+5.968%	272,165	-42.572%
2026-01-30	0.042000	0.044800	0.042000	0.042560	-5.000%	76,890	-39.145%
2026-01-29	0.045000	0.045000	0.041200	0.044800	+0.448%	300,113	-42.188%
2026-01-28	0.040000	0.045000	0.039000	0.044600	+11.500%	266,608	-41.928%
2026-01-27	0.040000	0.042000	0.039600	0.040000	-2.913%	192,338	-35.250%
2026-01-26	0.049000	0.049000	0.039000	0.041200	-3.286%	162,402	-37.136%
2026-01-23	0.044000	0.045815	0.036315	0.042600	-3.182%	1,976,979	-39.202%
2026-01-22	0.047400	0.047400	0.044000	0.044000	0.000%	287,289	-41.136%
2026-01-21	0.044100	0.048300	0.044000	0.044000	-4.348%	373,348	-41.136%
2026-01-20	0.044000	0.049800	0.044000	0.046000	-1.499%	341,581	-43.696%
2026-01-16	0.044500	0.050000	0.044500	0.046700	+4.241%	141,249	-44.540%
2026-01-15	0.049000	0.049000	0.044100	0.044800	-8.197%	63,153	-42.188%
2026-01-14	0.045000	0.048800	0.042900	0.048800	+13.488%	378,932	-46.926%
2026-01-13	0.046000	0.048755	0.043000	0.043000	-8.511%	312,138	-39.767%
2026-01-12	0.045000	0.049000	0.045000	0.047000	-0.529%	249,030	-44.894%
2026-01-09	0.055200	0.055200	0.045938	0.047250	-16.075%	1,393,307	-45.185%
2026-01-08	0.057600	0.058620	0.055000	0.056300	-3.406%	379,992	-53.996%
2026-01-07	0.051700	0.062400	0.051700	0.058285	-10.331%	339,183	-55.563%
2026-01-06	0.065000	0.065000	0.057000	0.065000	0.000%	708,188	-60.154%
2026-01-05	0.057000	0.066800	0.045500	0.065000	+3.175%	1,214,157	-60.154%
2026-01-02	0.051000	0.066700	0.051000	0.063000	+2.606%	261,862	-58.889%
2025-12-31	0.064000	0.064000	0.055000	0.061400	-2.229%	408,390	-57.818%
2025-12-30	0.055000	0.064000	0.049000	0.062800	+24.356%	1,125,274	-58.758%
2025-12-29	0.044200	0.052300	0.044200	0.050500	+6.193%	312,480	-48.713%
2025-12-26	0.057500	0.059700	0.042500	0.047555	-17.296%	1,591,978	-45.537%
2025-12-24	0.048000	0.062900	0.047100	0.057500	+17.828%	592,762	-54.957%
2025-12-23	0.050000	0.052800	0.043000	0.048800	+2.737%	677,674	-46.926%
2025-12-22	0.068000	0.071700	0.041500	0.047500	-26.923%	2,128,053	-45.474%
2025-12-19	0.089700	0.090400	0.056100	0.065000	-26.966%	3,446,002	-60.154%
2025-12-18	0.043400	0.096125	0.040000	0.089000	+117.073%	9,260,260	-70.899%
2025-12-17	0.028500	0.042780	0.028400	0.041000	+43.860%	2,295,282	-36.829%
2025-12-16	0.031000	0.034900	0.026100	0.028500	-14.671%	1,411,763	-9.123%
2025-12-15	0.039900	0.039900	0.033000	0.033400	+1.520%	971,673	-22.455%
2025-12-12	0.025100	0.034500	0.025000	0.032900	+31.600%	953,594	-21.277%
2025-12-11	0.024200	0.026520	0.024200	0.025000	-3.475%	156,765	+3.600%
2025-12-10	0.026900	0.026900	0.024200	0.025900	+7.025%	29,958	0.000%
2025-12-09	0.024000	0.026900	0.024000	0.024200	-8.333%	95,422	+7.025%
2025-12-08	0.025000	0.027100	0.025000	0.026400	-2.222%	111,401	-1.894%
2025-12-05	0.024000	0.027000	0.024000	0.027000	+3.846%	179,516	-4.074%
2025-12-04	0.026000	0.027400	0.024000	0.026000	-1.065%	450,255	-0.385%
2025-12-03	0.026000	0.027400	0.026000	0.026280	+1.077%	50,194	-1.446%
2025-12-02	0.026000	0.028673	0.026000	0.026000	-8.836%	39,254	-0.385%
2025-12-01	0.026000	0.028772	0.026000	0.028520	-3.322%	202,843	-9.187%
2025-11-28	0.029200	0.029500	0.026000	0.029500	+5.357%	109,239	-12.203%
2025-11-26	0.028700	0.029000	0.027000	0.028000	-3.114%	231,421	-7.500%
2025-11-25	0.028990	0.028990	0.028500	0.028900	+1.761%	69,880	-10.381%
2025-11-24	0.028010	0.028800	0.028000	0.028400	-0.351%	13,488	-8.803%
2025-11-21	0.027000	0.029400	0.027000	0.028500	+1.064%	50,358	-9.123%
2025-11-20	0.029000	0.029495	0.027000	0.028200	-3.093%	136,955	-8.156%
2025-11-19	0.029000	0.029100	0.027025	0.029100	0.000%	117,762	-10.997%
2025-11-18	0.028600	0.029100	0.025000	0.029100	-2.020%	224,749	-10.997%
2025-11-17	0.028500	0.029900	0.028200	0.029700	-3.289%	53,576	-12.795%
2025-11-14	0.029090	0.031000	0.028100	0.030710	+2.367%	53,603	-15.663%
2025-11-13	0.030100	0.034800	0.028500	0.030000	-9.091%	321,348	-13.667%
2025-11-12	0.033000	0.034750	0.033000	0.033000	-0.946%	28,403	-21.515%
2025-11-11	0.030000	0.033900	0.030000	0.033315	+0.955%	76,805	-22.257%
2025-11-10	0.032000	0.034900	0.030000	0.033000	-0.362%	436,838	-21.515%
2025-11-07	0.031100	0.034600	0.031100	0.033120	+5.143%	29,380	-21.800%
2025-11-06	0.031500	0.032000	0.031000	0.031500	+1.613%	19,712	-17.778%
2025-11-05	0.031500	0.032000	0.031000	0.031000	-2.699%	298,119	-16.452%
2025-11-04	0.032000	0.034800	0.031440	0.031860	-6.294%	44,345	-18.707%
2025-11-03	0.031000	0.034900	0.031000	0.034000	+9.677%	171,140	-23.824%
2025-10-31	0.031000	0.034000	0.031000	0.031000	-3.004%	85,968	-16.452%
2025-10-30	0.031000	0.033400	0.031000	0.031960	-5.444%	29,472	-18.961%
2025-10-29	0.034600	0.034600	0.032620	0.033800	-0.938%	107,707	-23.373%
2025-10-28	0.036100	0.037700	0.033800	0.034120	-8.156%	495,232	-24.091%
2025-10-27	0.036600	0.038200	0.036100	0.037150	-7.125%	126,684	-30.283%
2025-10-24	0.038000	0.040040	0.036400	0.040000	+2.590%	186,289	-35.250%
2025-10-23	0.039400	0.040200	0.036200	0.038990	+1.010%	26,195	-33.573%
2025-10-22	0.036000	0.039700	0.035200	0.038600	+8.290%	144,734	-32.902%
2025-10-21	0.035200	0.035890	0.035200	0.035645	+0.749%	31,148	-27.339%
2025-10-20	0.036800	0.039700	0.035200	0.035380	-3.793%	142,438	-26.795%
2025-10-17	0.041000	0.044000	0.034800	0.036775	-11.577%	582,782	-29.572%
2025-10-16	0.041000	0.044000	0.041000	0.041590	-2.141%	49,359	-37.725%
2025-10-15	0.040200	0.044000	0.040200	0.042500	+1.190%	180,859	-39.059%
2025-10-14	0.040100	0.043900	0.040100	0.042000	+1.917%	30,580	-38.333%
2025-10-13	0.040000	0.044000	0.040000	0.041210	-6.341%	169,122	-37.151%
2025-10-10	0.043500	0.046200	0.036800	0.044000	+1.149%	85,888	-41.136%
2025-10-09	0.042000	0.046200	0.041650	0.043500	+3.571%	30,808	-40.460%
2025-10-08	0.042600	0.044520	0.042000	0.042000	-6.667%	43,644	-38.333%
2025-10-07	0.046000	0.046200	0.042700	0.045000	+1.626%	145,146	-42.444%
2025-10-06	0.044100	0.048500	0.042600	0.044280	-8.701%	268,125	-41.509%
2025-10-03	0.048500	0.048500	0.044900	0.048500	+0.310%	267,574	-46.598%
2025-10-02	0.044000	0.049700	0.044000	0.048350	-2.126%	221,504	-46.432%
2025-10-01	0.042000	0.049500	0.035600	0.049400	+17.619%	517,789	-47.571%
2025-09-30	0.044900	0.044900	0.036540	0.042000	-3.047%	1,058,195	-38.333%
2025-09-29	0.036100	0.049000	0.036000	0.043320	+31.114%	2,249,379	-40.212%
2025-09-26	0.034000	0.034000	0.033040	0.033040	0.000%	72,659	-21.610%
2025-09-25	0.034000	0.034000	0.033000	0.033040	-2.824%	111,046	-21.610%
2025-09-24	0.037000	0.037150	0.030600	0.034000	+2.348%	360,786	-23.824%
2025-09-23	0.032400	0.036000	0.032400	0.033220	+2.531%	58,585	-22.035%
2025-09-22	0.033700	0.036900	0.032400	0.032400	-3.284%	120,928	-20.062%
2025-09-19	0.032600	0.036900	0.032600	0.033500	+0.299%	85,380	-22.687%
2025-09-18	0.032600	0.037000	0.032600	0.033400	-8.942%	122,178	-22.455%
2025-09-17	0.037100	0.037200	0.035000	0.036680	+4.800%	141,567	-29.389%
2025-09-16	0.033000	0.037100	0.031900	0.035000	+3.245%	77,645	-26.000%
2025-09-15	0.033000	0.034800	0.033000	0.033900	-2.305%	19,616	-23.599%
2025-09-12	0.032880	0.034700	0.032060	0.034700	+5.535%	125,124	-25.360%
2025-09-11	0.033300	0.034700	0.032000	0.032880	-1.380%	78,388	-21.229%
2025-09-10	0.033680	0.034700	0.033100	0.033340	-0.060%	23,075	-22.316%
2025-09-09	0.033100	0.034950	0.033000	0.033360	+1.091%	81,035	-22.362%
2025-09-08	0.032700	0.036900	0.032000	0.033000	-1.669%	22,092	-21.515%
2025-09-05	0.033500	0.035900	0.030900	0.033560	+1.697%	39,945	-22.825%
2025-09-04	0.034940	0.037100	0.033000	0.033000	-9.589%	135,193	-21.515%
2025-09-03	0.035000	0.037100	0.035000	0.036500	+1.248%	62,727	-29.041%
2025-09-02	0.035100	0.037200	0.030500	0.036050	-0.277%	142,351	-28.155%
2025-08-29	0.036200	0.037200	0.036100	0.036150	-1.499%	174,266	-28.354%
2025-08-28	0.038000	0.041700	0.036200	0.036700	-4.052%	97,082	-29.428%
2025-08-27	0.040340	0.041700	0.038185	0.038250	-7.519%	70,219	-32.288%
2025-08-26	0.040000	0.041700	0.040000	0.041360	+2.758%	255,566	-37.379%
2025-08-25	0.039000	0.041700	0.038000	0.040250	+1.899%	54,996	-35.652%
2025-08-22	0.036300	0.040820	0.036300	0.039500	+3.947%	30,120	-34.430%
2025-08-21	0.036300	0.041700	0.036300	0.038000	-5.000%	47,779	-31.842%
2025-08-20	0.038000	0.041900	0.037000	0.040000	+2.433%	94,348	-35.250%
2025-08-19	0.039000	0.041100	0.037000	0.039050	+0.128%	24,774	-33.675%
2025-08-18	0.036100	0.039900	0.036100	0.039000	+1.510%	63,068	-33.590%
2025-08-15	0.040000	0.042700	0.036100	0.038420	-3.709%	358,796	-32.587%
2025-08-14	0.038700	0.040000	0.036100	0.039900	+2.413%	227,201	-35.088%
2025-08-13	0.038350	0.040000	0.037400	0.038960	+1.591%	228,954	-33.522%
2025-08-12	0.039000	0.043900	0.036500	0.038350	-4.125%	255,411	-32.464%
2025-08-11	0.035400	0.043000	0.035400	0.040000	+4.822%	268,424	-35.250%
2025-08-08	0.032700	0.040700	0.032700	0.038160	+7.858%	554,029	-32.128%
2025-08-07	0.033100	0.037000	0.033100	0.035380	+3.754%	69,035	-26.795%
2025-08-06	0.035400	0.037560	0.034100	0.034100	-12.564%	163,303	-24.047%
2025-08-05	0.039000	0.039000	0.036150	0.039000	+0.515%	78,520	-33.590%
2025-08-04	0.035000	0.039900	0.035000	0.038800	+6.011%	69,409	-33.247%
2025-08-01	0.037000	0.037000	0.035400	0.036600	+1.667%	50,681	-29.235%
2025-07-31	0.039800	0.043000	0.035900	0.036000	-9.320%	193,124	-28.056%
2025-07-30	0.036780	0.039800	0.035600	0.039700	+1.926%	105,190	-34.761%
2025-07-29	0.036000	0.039900	0.036000	0.038950	+4.396%	22,071	-33.504%
2025-07-28	0.039900	0.039900	0.036200	0.037310	+5.099%	193,659	-30.582%
2025-07-25	0.036820	0.039320	0.035500	0.035500	-0.281%	235,333	-27.042%
2025-07-24	0.038000	0.039900	0.035600	0.035600	-8.601%	31,041	-27.247%
2025-07-23	0.039520	0.039520	0.038760	0.038950	-1.840%	103,283	-33.504%
2025-07-22	0.036150	0.039900	0.034500	0.039680	+7.185%	113,730	-34.728%
2025-07-21	0.036000	0.040000	0.033400	0.037020	+1.425%	285,244	-30.038%
2025-07-18	0.036000	0.038000	0.036000	0.036500	+1.389%	45,335	-29.041%
2025-07-17	0.033000	0.037900	0.033000	0.036000	+2.975%	85,815	-28.056%
2025-07-16	0.034000	0.038000	0.033000	0.034960	-5.155%	150,357	-25.915%
2025-07-15	0.033900	0.036860	0.033900	0.036860	+3.598%	119,015	-29.734%
2025-07-14	0.040000	0.040000	0.034100	0.035580	-11.050%	137,115	-27.206%
2025-07-11	0.037000	0.040000	0.034800	0.040000	0.000%	30,959	-35.250%
2025-07-10	0.040100	0.041000	0.037100	0.040000	-2.439%	49,425	-35.250%
2025-07-09	0.039700	0.050000	0.039700	0.041000	+3.797%	762,323	-36.829%
2025-07-08	0.036200	0.039900	0.036200	0.039500	+0.356%	126,541	-34.430%
2025-07-07	0.039800	0.039900	0.036000	0.039360	+7.102%	105,100	-34.197%
2025-07-03	0.037700	0.037700	0.030800	0.036750	-2.778%	39,340	-29.524%
2025-07-02	0.032700	0.039300	0.031400	0.037800	+14.199%	126,845	-31.481%
2025-07-01	0.033600	0.036700	0.033100	0.033100	-10.541%	75,827	-21.752%
2025-06-30	0.035600	0.037000	0.033700	0.037000	-7.500%	72,104	-30.000%
2025-06-27	0.035300	0.044200	0.035300	0.040000	+1.523%	481,382	-35.250%
2025-06-26	0.039900	0.041000	0.036500	0.039400	+1.285%	112,670	-34.264%
2025-06-25	0.036900	0.039900	0.034900	0.038900	+1.302%	67,796	-33.419%
2025-06-24	0.026500	0.041600	0.026500	0.038400	+28.946%	931,097	-32.552%
2025-06-23	0.030000	0.044900	0.026000	0.029780	-0.733%	1,006,114	-13.029%
2025-06-20	0.028050	0.030000	0.026600	0.030000	+1.557%	790,314	-13.667%
2025-06-18	0.027580	0.029800	0.027000	0.029540	+1.373%	96,854	-12.322%
2025-06-17	0.027450	0.029800	0.026150	0.029140	+7.926%	125,565	-11.119%
2025-06-16	0.027100	0.029800	0.027000	0.027000	-8.475%	95,017	-4.074%
2025-06-13	0.028120	0.029800	0.027840	0.029500	+9.259%	13,562	-12.203%
2025-06-12	0.026100	0.029800	0.026100	0.027000	+3.448%	408,470	-4.074%
2025-06-11	0.026800	0.027300	0.025000	0.026100	-2.612%	80,271	-0.766%
2025-06-10	0.024700	0.026800	0.024100	0.026800	+3.077%	32,520	-3.358%
2025-06-09	0.025000	0.026800	0.025000	0.026000	+2.524%	122,833	-0.385%
2025-06-06	0.023900	0.026800	0.023700	0.025360	-4.662%	227,596	+2.129%
2025-06-05	0.025440	0.026600	0.023600	0.026600	+1.916%	77,627	-2.632%
2025-06-04	0.026800	0.026800	0.023100	0.026100	-2.612%	391,180	-0.766%
2025-06-03	0.024500	0.027000	0.023000	0.026800	+8.943%	222,754	-3.358%
2025-06-02	0.024500	0.027400	0.024500	0.024600	-5.385%	93,746	+5.285%
2025-05-30	0.026100	0.027450	0.025400	0.026000	-3.274%	16,764	-0.385%
2025-05-29	0.023000	0.027800	0.023000	0.026880	+16.870%	145,931	-3.646%
2025-05-28	0.025000	0.026200	0.023000	0.023000	-10.680%	197,729	+12.609%
2025-05-27	0.025000	0.026750	0.023000	0.025750	+3.000%	229,252	+0.583%
2025-05-23	0.026900	0.027200	0.023200	0.025000	-4.943%	712,048	+3.600%
2025-05-22	0.025100	0.027500	0.025000	0.026300	+1.154%	1,007,803	-1.521%
2025-05-21	0.027500	0.027500	0.025300	0.026000	-6.475%	176,094	-0.385%
2025-05-20	0.027400	0.027800	0.025000	0.027800	+11.200%	514,452	-6.835%
2025-05-19	0.028200	0.028200	0.025000	0.025000	-9.486%	541,167	+3.600%
2025-05-16	0.027500	0.029500	0.026900	0.027620	-7.625%	74,908	-6.227%
2025-05-15	0.027800	0.029900	0.026900	0.029900	+4.729%	129,823	-13.378%
2025-05-14	0.029000	0.030600	0.027500	0.028550	-7.903%	178,621	-9.282%
2025-05-13	0.026900	0.031700	0.026900	0.031000	+5.085%	804,691	-16.452%
2025-05-12	0.027200	0.032500	0.026900	0.029500	+8.456%	917,916	-12.203%
2025-05-09	0.029400	0.030900	0.027200	0.027200	-6.207%	200,662	-4.779%
2025-05-08	0.027500	0.037700	0.027000	0.029000	+5.455%	385,391	-10.690%
2025-05-07	0.026900	0.028500	0.026900	0.027500	+1.029%	20,780	-5.818%
2025-05-06	0.028900	0.028900	0.026900	0.027220	+0.369%	102,823	-4.849%
2025-05-05	0.026900	0.028000	0.026900	0.027120	+0.444%	93,458	-4.499%
2025-05-02	0.026900	0.028000	0.026900	0.027000	-4.425%	94,347	-4.074%
2025-05-01	0.027100	0.029900	0.027100	0.028250	+0.893%	191,987	-8.319%
2025-04-30	0.030000	0.030000	0.028000	0.028000	-1.060%	123,663	-7.500%
2025-04-29	0.030000	0.030000	0.028300	0.028300	+0.712%	81,364	-8.481%
2025-04-28	0.029250	0.029620	0.028100	0.028100	-1.404%	41,003	-7.829%
2025-04-25	0.028000	0.030700	0.028000	0.028500	+1.786%	96,081	-9.123%
2025-04-24	0.028000	0.030700	0.028000	0.028000	-4.600%	21,471	-7.500%
2025-04-23	0.027100	0.030700	0.027100	0.029350	+8.303%	27,402	-11.755%
2025-04-22	0.031900	0.031900	0.027100	0.027100	-0.368%	21,429	-4.428%
2025-04-21	0.027400	0.031900	0.027100	0.027200	+0.369%	35,924	-4.779%
2025-04-17	0.028100	0.030000	0.027100	0.027100	-4.912%	266,578	-4.428%
2025-04-16	0.032500	0.032500	0.028100	0.028500	-4.202%	408,978	-9.123%
2025-04-15	0.028000	0.030000	0.028000	0.029750	-0.833%	412,333	-12.941%
2025-04-14	0.028100	0.032500	0.028000	0.030000	-3.226%	528,967	-13.667%
2025-04-11	0.029050	0.032500	0.029050	0.031000	-2.362%	61,881	-16.452%
2025-04-10	0.031300	0.032500	0.030000	0.031750	-1.581%	91,952	-18.425%
2025-04-09	0.032500	0.032500	0.030000	0.032260	-0.738%	97,117	-19.715%
2025-04-08	0.031600	0.032500	0.030000	0.032500	+8.333%	40,178	-20.308%
2025-04-07	0.030100	0.032000	0.030000	0.030000	-0.662%	46,408	-13.667%
2025-04-04	0.032150	0.032500	0.028300	0.030200	-4.461%	420,326	-14.238%
2025-04-03	0.032500	0.032500	0.030200	0.031610	-1.649%	100,275	-18.064%
2025-04-02	0.032160	0.032500	0.031600	0.032140	+5.033%	39,905	-19.415%
2025-04-01	0.032400	0.032500	0.030000	0.030600	-5.556%	174,471	-15.359%
2025-03-31	0.030840	0.032400	0.030000	0.032400	+1.887%	49,116	-20.062%
2025-03-28	0.032900	0.032900	0.030100	0.031800	+2.251%	161,729	-18.553%
2025-03-27	0.031000	0.032900	0.031000	0.031100	+0.323%	513,554	-16.720%
2025-03-26	0.031000	0.032000	0.031000	0.031000	-6.061%	8,777	-16.452%
2025-03-25	0.030200	0.033000	0.030200	0.033000	-2.396%	84,451	-21.515%
2025-03-24	0.030500	0.036500	0.030500	0.033810	+3.967%	163,666	-23.395%
2025-03-21	0.034000	0.034000	0.030100	0.032520	+10.237%	144,905	-20.357%
2025-03-20	0.031000	0.032650	0.029500	0.029500	-10.606%	238,667	-12.203%
2025-03-19	0.031900	0.034000	0.031900	0.033000	-2.540%	90,205	-21.515%
2025-03-18	0.031300	0.034480	0.031000	0.033860	+2.296%	6,256	-23.509%
2025-03-17	0.034950	0.036900	0.033000	0.033100	-10.298%	118,264	-21.752%
2025-03-14	0.036900	0.036900	0.032000	0.036900	+15.313%	66,121	-29.810%
2025-03-13	0.036400	0.036900	0.032000	0.032000	-10.864%	149,690	-19.063%
2025-03-12	0.032000	0.035900	0.032000	0.035900	+8.953%	120,530	-27.855%
2025-03-11	0.033260	0.033900	0.029000	0.032950	-1.288%	963,558	-21.396%
2025-03-10	0.034100	0.036000	0.028100	0.033380	-7.278%	253,574	-22.409%
2025-03-07	0.034100	0.036000	0.034100	0.036000	+2.273%	205,096	-28.056%
2025-03-06	0.035500	0.035600	0.031000	0.035200	+4.575%	258,962	-26.420%
2025-03-05	0.030000	0.035500	0.030000	0.033660	+2.000%	102,703	-23.054%
2025-03-04	0.030000	0.033600	0.030000	0.033000	+10.000%	143,545	-21.515%
2025-03-03	0.033400	0.033400	0.028500	0.030000	-4.519%	659,560	-13.667%
2025-02-28	0.033400	0.033400	0.030000	0.031420	+1.029%	526,988	-17.568%
2025-02-27	0.031100	0.032800	0.030600	0.031100	-6.886%	363,830	-16.720%
2025-02-26	0.031000	0.033525	0.031000	0.033400	+7.742%	25,835	-22.455%
2025-02-25	0.034000	0.034600	0.031000	0.031000	-10.405%	167,830	-16.452%
2025-02-24	0.034600	0.038000	0.033900	0.034600	-8.947%	480,079	-25.145%
2025-02-21	0.036000	0.038500	0.036000	0.038000	+2.981%	74,239	-31.842%
2025-02-20	0.035450	0.036900	0.034600	0.036900	-0.270%	147,812	-29.810%
2025-02-19	0.038300	0.039900	0.035000	0.037000	-0.671%	58,185	-30.000%
2025-02-18	0.036500	0.040000	0.036500	0.037250	-6.875%	130,410	-30.470%
2025-02-14	0.045000	0.045000	0.036600	0.040000	-11.111%	253,630	-35.250%
2025-02-13	0.036100	0.045000	0.036100	0.045000	+5.882%	156,739	-42.444%
2025-02-12	0.045000	0.045000	0.036100	0.042500	-1.529%	348,179	-39.059%

.dark-mode .pRRYXW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pRRYXW{ color: #333333; background-color: white; border: 2px solid #333333; }CVSICV SCIENCES INCstock OTC

CVSI
CV SCIENCES INC
stock OTC