Range Low Price High Price Comment
30 days $0.0249 $0.0330 Wednesday, 3rd Jun 2026 CVSI stock ended at $0.0272. This is 8.48% less than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 12.50% from a day low at $0.0272 to a day high of $0.0306.
90 days $0.0249 $0.0758
52 weeks $0.0231 $0.100

Historical CV Sciences, Inc. prices

Date Open High Low Close Volume
Jun 03, 2026 $0.0290 $0.0306 $0.0272 $0.0272 182 750
Jun 02, 2026 $0.0290 $0.0306 $0.0290 $0.0297 4 500
Jun 01, 2026 $0.0290 $0.0301 $0.0280 $0.0293 2 500
May 29, 2026 $0.0268 $0.0300 $0.0268 $0.0274 213 400
May 28, 2026 $0.0260 $0.0277 $0.0249 $0.0272 749 803
May 27, 2026 $0.0296 $0.0300 $0.0250 $0.0260 1 291 382
May 26, 2026 $0.0288 $0.0303 $0.0287 $0.0287 109 961
May 22, 2026 $0.0298 $0.0310 $0.0288 $0.0305 0
May 21, 2026 $0.0304 $0.0315 $0.0297 $0.0297 84 449
May 20, 2026 $0.0300 $0.0310 $0.0288 $0.0310 111 979
May 19, 2026 $0.0330 $0.0330 $0.0292 $0.0292 15 270
May 18, 2026 $0.0292 $0.0320 $0.0288 $0.0305 15 132
May 15, 2026 $0.0295 $0.0320 $0.0288 $0.0301 7 825
May 14, 2026 $0.0310 $0.0310 $0.0295 $0.0295 20 010
May 13, 2026 $0.0295 $0.0310 $0.0295 $0.0298 795 868
May 12, 2026 $0.0295 $0.0320 $0.0295 $0.0295 117 225
May 11, 2026 $0.0288 $0.0300 $0.0288 $0.0297 0
May 08, 2026 $0.0308 $0.0324 $0.0281 $0.0294 1 406 556
May 07, 2026 $0.0302 $0.0302 $0.0285 $0.0302 70 000
May 06, 2026 $0.0281 $0.0302 $0.0281 $0.0286 81 802
May 05, 2026 $0.0297 $0.0310 $0.0281 $0.0295 0
May 04, 2026 $0.0296 $0.0315 $0.0290 $0.0299 1 755 583
May 01, 2026 $0.0290 $0.0310 $0.0290 $0.0310 563 050
Apr 30, 2026 $0.0298 $0.0310 $0.0295 $0.0295 231 596
Apr 29, 2026 $0.0307 $0.0324 $0.0298 $0.0308 399 002

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use CVSI stock historical prices to predict future price movements?
Trend Analysis: Examine the CVSI stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the CVSI stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT CV SCIENCES, INC.
CV Sciences
CV Sciences, Inc. operates as a life science company in North America. It operates in two segments, Consumer Products and Specialty Pharmaceutical. The Consumer Products segment develops, manufactures, and markets plant-based dietary supplements and hemp-based cannabidiol (CBD) products under the PlusCBD, ProCBD, HappyLane, CV Acute, CV Defense, and PlusCBD Pet brand names in various health care sectors, including nutraceutical, beauty care, spec...
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE