OTCBB:CVSI
CV Sciences, Inc. Stock Price (Quote)
$0.0500
-0.0001 (-0.200%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.0333 | $0.0600 | Friday, 17th May 2024 CVSI stock ended at $0.0500. This is 0.200% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 10.00% from a day low at $0.0500 to a day high of $0.0550. |
90 days | $0.0301 | $0.0600 | |
52 weeks | $0.0275 | $0.0600 |
Date | Open | High | Low | Close | Volume |
Jul 09, 2018 | $1.96 | $2.00 | $1.86 | $1.90 | 707 045 |
Jul 06, 2018 | $2.02 | $2.02 | $1.82 | $1.95 | 1 289 918 |
Jul 05, 2018 | $1.64 | $1.95 | $1.64 | $1.94 | 1 538 767 |
Jul 03, 2018 | $1.62 | $1.68 | $1.52 | $1.63 | 439 342 |
Jul 02, 2018 | $1.66 | $1.69 | $1.53 | $1.60 | 699 956 |
Jun 29, 2018 | $1.71 | $1.76 | $1.60 | $1.66 | 491 653 |
Jun 28, 2018 | $1.75 | $1.79 | $1.61 | $1.68 | 926 832 |
Jun 27, 2018 | $1.76 | $1.88 | $1.67 | $1.76 | 2 283 537 |
Jun 26, 2018 | $1.70 | $1.73 | $1.58 | $1.70 | 875 591 |
Jun 25, 2018 | $1.68 | $1.74 | $1.54 | $1.72 | 1 304 030 |
Jun 22, 2018 | $1.43 | $1.69 | $1.42 | $1.63 | 2 342 476 |
Jun 21, 2018 | $1.70 | $1.70 | $1.39 | $1.39 | 5 914 450 |
Jun 20, 2018 | $1.97 | $2.05 | $1.77 | $1.77 | 1 894 518 |
Jun 19, 2018 | $2.09 | $2.09 | $1.84 | $1.92 | 2 100 704 |
Jun 18, 2018 | $2.11 | $2.14 | $2.03 | $2.09 | 646 961 |
Jun 15, 2018 | $2.00 | $2.15 | $1.98 | $2.11 | 1 199 438 |
Jun 14, 2018 | $2.21 | $2.24 | $1.96 | $1.99 | 1 552 169 |
Jun 13, 2018 | $2.03 | $2.29 | $1.86 | $2.19 | 1 983 886 |
Jun 12, 2018 | $2.38 | $2.45 | $2.05 | $2.19 | 2 632 226 |
Jun 11, 2018 | $2.20 | $2.45 | $2.19 | $2.38 | 2 456 260 |
Jun 08, 2018 | $1.84 | $2.27 | $1.81 | $2.14 | 3 231 986 |
Jun 07, 2018 | $2.19 | $2.19 | $1.66 | $1.87 | 7 730 165 |
Jun 06, 2018 | $2.41 | $2.78 | $2.00 | $2.20 | 6 486 733 |
Jun 05, 2018 | $2.08 | $2.58 | $2.06 | $2.41 | 5 571 449 |
Jun 04, 2018 | $1.92 | $2.23 | $1.83 | $2.12 | 5 303 398 |
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.