OTCBB:CVSI
CV Sciences, Inc. Stock Price (Quote)
$0.0440
+0.0054 (+13.84%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0316 | $0.0600 | Friday, 3rd May 2024 CVSI stock ended at $0.0440. This is 13.84% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 23.32% from a day low at $0.0373 to a day high of $0.0460. |
| 90 days | $0.0301 | $0.0600 | |
| 52 weeks | $0.0275 | $0.0600 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $0.0373 | $0.0460 | $0.0373 | $0.0440 | 241 919 |
| May 02, 2024 | $0.0438 | $0.0550 | $0.0375 | $0.0387 | 499 102 |
| May 01, 2024 | $0.0480 | $0.0480 | $0.0405 | $0.0432 | 726 485 |
| Apr 30, 2024 | $0.0395 | $0.0600 | $0.0350 | $0.0486 | 1 937 617 |
| Apr 29, 2024 | $0.0333 | $0.0394 | $0.0333 | $0.0394 | 29 649 |
| Apr 26, 2024 | $0.0380 | $0.0397 | $0.0349 | $0.0377 | 79 205 |
| Apr 25, 2024 | $0.0361 | $0.0397 | $0.0361 | $0.0397 | 46 553 |
| Apr 24, 2024 | $0.0374 | $0.0397 | $0.0361 | $0.0397 | 92 028 |
| Apr 23, 2024 | $0.0393 | $0.0398 | $0.0361 | $0.0380 | 80 457 |
| Apr 22, 2024 | $0.0361 | $0.0380 | $0.0361 | $0.0380 | 130 784 |
| Apr 19, 2024 | $0.0399 | $0.0399 | $0.0334 | $0.0398 | 87 266 |
| Apr 18, 2024 | $0.0375 | $0.0399 | $0.0349 | $0.0368 | 274 474 |
| Apr 17, 2024 | $0.0388 | $0.0423 | $0.0353 | $0.0387 | 109 646 |
| Apr 16, 2024 | $0.0355 | $0.0399 | $0.0355 | $0.0380 | 130 043 |
| Apr 15, 2024 | $0.0346 | $0.0400 | $0.0316 | $0.0373 | 153 765 |
| Apr 12, 2024 | $0.0345 | $0.0390 | $0.0339 | $0.0380 | 291 225 |
| Apr 11, 2024 | $0.0376 | $0.0390 | $0.0345 | $0.0345 | 539 898 |
| Apr 10, 2024 | $0.0386 | $0.0386 | $0.0375 | $0.0385 | 29 927 |
| Apr 09, 2024 | $0.0390 | $0.0390 | $0.0369 | $0.0383 | 34 151 |
| Apr 08, 2024 | $0.0401 | $0.0412 | $0.0380 | $0.0380 | 256 237 |
| Apr 05, 2024 | $0.0399 | $0.0450 | $0.0381 | $0.0411 | 258 959 |
| Apr 04, 2024 | $0.0400 | $0.0448 | $0.0400 | $0.0417 | 334 886 |
| Apr 03, 2024 | $0.0385 | $0.0496 | $0.0380 | $0.0400 | 758 095 |
| Apr 02, 2024 | $0.0368 | $0.0400 | $0.0368 | $0.0385 | 172 652 |
| Apr 01, 2024 | $0.0368 | $0.0410 | $0.0368 | $0.0380 | 86 901 |
