CVSI | CV Sciences | Historical Data

S&P 500$7,619.38
+1.31%
2m
DOW 30$52,486.49
+0.49%
2m
NASDAQ 100$28,374.25
+2.28%
2m
Russell 2000$283.09
+0.89%
2m
Russell 1000$415.99
+1.25%
2m
S&P 400$3,731.96
+0.84%
2m
S&P 600$1,730.00
+0.80%
2m

CV Sciences (CVSI)

OTC

$0.010+$0.0002 (+1.82%)

Price as of Nov 11, 2026

$2.1M
Market Cap
-71.15%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
-32.00%

Low Price$0.008

High Price$0.02
3 Months
-59.32%

Low Price$0.008

High Price$0.03
1 Year
-71.15%

Low Price$0.008

High Price$0.09

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/11/2026	0.008	0.010	0.008	0.010	+1.82%	523,559
11/10/2026	0.009	0.009	0.009	0.009	+0.54%	99,150
11/09/2026	0.007	0.009	0.007	0.009	+19.23%	5,577,966
11/06/2026	0.010	0.010	0.007	0.008	-13.33%	2,591,353
11/05/2026	0.009	0.01	0.009	0.009	-10.00%	1,209,524
11/04/2026	0.009	0.01	0.009	0.01	+17.65%	1,971,536
11/03/2026	0.008	0.009	0.008	0.009	+6.25%	1,764,493
11/02/2026	0.007	0.008	0.007	0.008	-5.88%	437,926
10/30/2026	0.008	0.009	0.007	0.009	0.00%	185,755
10/29/2026	0.007	0.009	0.007	0.009	+2.41%	125,518
10/28/2026	0.007	0.009	0.007	0.008	-10.80%	576,887
10/27/2026	0.01	0.01	0.009	0.009	-11.38%	1,159,577
10/26/2026	0.01	0.01	0.01	0.01	0.00%	51,074
10/23/2026	0.01	0.01	0.01	0.01	+5.00%	338,588
10/22/2026	0.009	0.01	0.009	0.01	0.00%	205,396
10/21/2026	0.009	0.01	0.009	0.01	0.00%	383,551
10/20/2026	0.01	0.01	0.010	0.01	-10.71%	2,356,627
10/19/2026	0.01	0.02	0.01	0.01	-21.13%	648,540
10/16/2026	0.01	0.01	0.01	0.01	-1.05%	45,156
10/15/2026	0.01	0.02	0.01	0.01	-4.33%	104,639
10/14/2026	0.02	0.02	0.01	0.02	+4.17%	92,619
10/13/2026	0.01	0.01	0.01	0.01	+6.67%	74,502
10/12/2026	0.01	0.02	0.01	0.01	-3.57%	215,863
10/09/2026	0.01	0.01	0.01	0.01	0.00%	72,046
10/08/2026	0.01	0.01	0.01	0.01	+18.64%	287,584
10/07/2026	0.01	0.01	0.01	0.01	-12.92%	428,726
10/06/2026	0.01	0.01	0.01	0.01	-5.90%	271,099
10/05/2026	0.01	0.02	0.01	0.01	+14.29%	317,994
10/02/2026	0.01	0.01	0.01	0.01	-5.41%	105,595
10/01/2026	0.01	0.01	0.01	0.01	+5.71%	58,406
09/30/2026	0.01	0.01	0.01	0.01	-4.55%	37,352
09/29/2026	0.01	0.01	0.01	0.01	+5.60%	81,359
09/28/2026	0.01	0.01	0.01	0.01	-7.34%	325,940
09/25/2026	0.01	0.01	0.01	0.01	-6.32%	199,865
09/24/2026	0.01	0.01	0.01	0.01	+10.77%	1,233,798
09/23/2026	0.02	0.02	0.01	0.01	-13.33%	1,107,468
09/22/2026	0.01	0.02	0.01	0.02	+7.14%	202,195
09/21/2026	0.01	0.02	0.01	0.01	0.00%	675,174
09/18/2026	0.01	0.01	0.01	0.01	0.00%	1,741,848
09/17/2026	0.01	0.01	0.01	0.01	+7.69%	912,591
09/16/2026	0.02	0.02	0.01	0.01	-23.53%	3,599,625
09/15/2026	0.02	0.02	0.02	0.02	-9.09%	350,925
09/14/2026	0.02	0.02	0.02	0.02	+11.31%	540,909
09/11/2026	0.02	0.02	0.02	0.02	-12.73%	1,196,368
09/10/2026	0.02	0.02	0.02	0.02	+1.42%	22,931
09/09/2026	0.02	0.02	0.02	0.02	+5.44%	42,430
09/08/2026	0.02	0.02	0.02	0.02	-7.69%	430,609
09/04/2026	0.02	0.02	0.02	0.02	+8.27%	523,202
09/03/2026	0.02	0.02	0.02	0.02	-5.46%	633,418
09/02/2026	0.02	0.02	0.02	0.02	-4.75%	199,238
09/01/2026	0.02	0.02	0.02	0.02	+6.95%	479,858
08/31/2026	0.02	0.02	0.02	0.02	+0.32%	229,226
08/28/2026	0.02	0.02	0.01	0.02	+18.80%	2,005,546
08/27/2026	0.02	0.02	0.01	0.02	-9.10%	3,145,546
08/26/2026	0.02	0.02	0.02	0.02	-3.55%	452,480
08/25/2026	0.02	0.02	0.02	0.02	-3.79%	634,723
08/24/2026	0.02	0.02	0.02	0.02	-6.53%	443,657
08/21/2026	0.02	0.02	0.02	0.02	+2.05%	378,329
08/20/2026	0.02	0.02	0.02	0.02	-2.50%	629,926
08/19/2026	0.02	0.02	0.02	0.02	+1.32%	236,919
08/18/2026	0.02	0.02	0.02	0.02	-0.20%	200,174
08/17/2026	0.03	0.03	0.02	0.02	-20.88%	89,817
08/14/2026	0.03	0.03	0.02	0.03	-1.38%	123,933
08/13/2026	0.02	0.03	0.02	0.03	+12.67%	249,894
08/13/2026	$0.00 Earnings
08/12/2026	0.02	0.03	0.02	0.02	-3.85%	205,383
08/11/2026	0.02	0.02	0.02	0.02	-1.68%	118,032
08/10/2026	0.02	0.02	0.02	0.02	+12.90%	371,001
08/07/2026	0.02	0.02	0.02	0.02	+0.38%	144,987
08/06/2026	0.02	0.02	0.02	0.02	-13.22%	21,661
08/05/2026	0.03	0.03	0.02	0.02	-6.56%	26,597
08/04/2026	0.02	0.03	0.02	0.03	+36.32%	385,888
08/03/2026	0.02	0.02	0.02	0.02	-4.76%	21,959
07/31/2026	0.02	0.02	0.02	0.02	+0.76%	2,001,234
07/30/2026	0.02	0.02	0.02	0.02	-3.41%	55,825
07/29/2026	0.02	0.02	0.02	0.02	+2.50%	249,410
07/28/2026	0.02	0.02	0.02	0.02	+1.63%	2,077,600
07/27/2026	0.02	0.02	0.02	0.02	-14.43%	84,263
07/24/2026	0.02	0.02	0.02	0.02	+5.02%	910,145
07/23/2026	0.02	0.03	0.02	0.02	+6.98%	497,296
07/22/2026	0.02	0.02	0.02	0.02	+3.39%	305,777
07/21/2026	0.02	0.02	0.02	0.02	+10.00%	525,767
07/20/2026	0.02	0.02	0.02	0.02	-10.00%	528,130
07/17/2026	0.02	0.02	0.02	0.02	-2.44%	1,039,549
07/16/2026	0.02	0.02	0.02	0.02	+6.99%	262,469
07/15/2026	0.02	0.02	0.02	0.02	-9.41%	126,569
07/14/2026	0.02	0.02	0.02	0.02	-4.08%	126,820
07/13/2026	0.02	0.02	0.02	0.02	-2.78%	221,838
07/10/2026	0.02	0.02	0.02	0.02	+3.09%	84,183
07/09/2026	0.02	0.02	0.02	0.02	+4.76%	2,747,281
07/08/2026	0.02	0.02	0.02	0.02	-2.33%	82,566
07/07/2026	0.02	0.02	0.02	0.02	+6.44%	191,022
07/06/2026	0.02	0.02	0.02	0.02	-15.83%	2,051,807
07/02/2026	0.02	0.03	0.02	0.02	-1.64%	1,439,279
07/01/2026	0.02	0.02	0.02	0.02	+0.41%	7,556
06/30/2026	0.02	0.03	0.02	0.02	+10.45%	210,800
06/29/2026	0.02	0.03	0.02	0.02	-8.33%	1,077,304
06/26/2026	0.02	0.02	0.02	0.02	+9.09%	1,840,006
06/25/2026	0.02	0.02	0.02	0.02	0.00%	1,634,141
06/24/2026	0.02	0.02	0.02	0.02	+5.90%	336,634