OTCBB:CVSI
CV Sciences, Inc. Stock Price (Quote)
$0.0611
-0.0247 (-28.79%)
At Close: Jun 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0461 | $0.101 | Monday, 17th Jun 2024 CVSI stock ended at $0.0611. This is 28.79% less than the trading day before Friday, 14th Jun 2024. During the day the stock fluctuated 33.06% from a day low at $0.0605 to a day high of $0.0805. |
90 days | $0.0311 | $0.101 | |
52 weeks | $0.0275 | $0.101 |
Historical CV Sciences, Inc. prices
Date | Open | High | Low | Close | Volume |
Sep 11, 2018 | $4.92 | $5.51 | $4.87 | $5.31 | 7 496 458 |
Sep 10, 2018 | $3.30 | $4.54 | $3.01 | $4.53 | 5 734 282 |
Sep 07, 2018 | $3.78 | $3.82 | $3.23 | $3.32 | 4 250 532 |
Sep 06, 2018 | $4.19 | $4.20 | $3.83 | $3.84 | 2 065 346 |
Sep 05, 2018 | $4.60 | $4.60 | $3.76 | $4.19 | 3 461 999 |
Sep 04, 2018 | $4.63 | $4.81 | $4.15 | $4.40 | 3 824 593 |
Aug 31, 2018 | $4.32 | $4.62 | $4.12 | $4.33 | 3 787 704 |
Aug 30, 2018 | $3.15 | $4.47 | $3.14 | $4.08 | 9 361 234 |
Aug 29, 2018 | $3.72 | $4.08 | $2.76 | $3.21 | 18 138 203 |
Aug 28, 2018 | $4.72 | $4.85 | $4.05 | $4.15 | 8 004 155 |
Aug 27, 2018 | $5.50 | $5.85 | $4.86 | $4.94 | 8 458 242 |
Aug 24, 2018 | $6.47 | $6.78 | $5.82 | $6.27 | 5 318 141 |
Aug 23, 2018 | $7.46 | $7.76 | $5.40 | $6.52 | 11 536 613 |
Aug 22, 2018 | $6.25 | $7.14 | $6.20 | $7.13 | 8 144 475 |
Aug 21, 2018 | $4.05 | $5.89 | $3.69 | $5.58 | 11 632 832 |
Aug 20, 2018 | $6.91 | $9.20 | $3.40 | $4.21 | 29 785 248 |
Aug 17, 2018 | $5.62 | $6.81 | $5.41 | $6.61 | 6 240 332 |
Aug 16, 2018 | $5.30 | $5.88 | $5.20 | $5.61 | 4 253 346 |
Aug 15, 2018 | $5.40 | $5.45 | $4.55 | $5.18 | 6 908 364 |
Aug 14, 2018 | $4.88 | $5.69 | $4.80 | $5.14 | 9 615 203 |
Aug 13, 2018 | $4.18 | $5.03 | $4.03 | $4.84 | 4 772 326 |
Aug 10, 2018 | $4.29 | $4.29 | $3.75 | $4.18 | 4 700 440 |
Aug 09, 2018 | $3.85 | $4.35 | $3.82 | $4.22 | 5 201 031 |
Aug 08, 2018 | $3.48 | $3.75 | $3.47 | $3.75 | 2 255 213 |
Aug 07, 2018 | $3.34 | $3.51 | $3.31 | $3.47 | 2 530 252 |
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.
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.
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.
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.