Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	0.0375	0.0419	0.0361	0.0419	276,821	+0.00(+11.73%)
Feb 05, 2026	0.0412	0.0451	0.0350	0.0375	646,125	-0.01(-16.67%)
Feb 04, 2026	0.0435	0.0490	0.0391	0.0450	376,789	+0.00(+2.97%)
Feb 03, 2026	0.0450	0.0464	0.0370	0.0437	568,256	-0.00(-3.10%)
Feb 02, 2026	0.0420	0.0470	0.0420	0.0451	272,165	+0.00(+5.87%)
Jan 30, 2026	0.0434	0.0448	0.0420	0.0426	76,890	-0.00(-4.91%)
Jan 29, 2026	0.0450	0.0450	0.0412	0.0448	300,113	+0.00(+0.45%)
Jan 28, 2026	0.0421	0.0450	0.0390	0.0446	266,608	+0.00(+11.50%)
Jan 27, 2026	0.0396	0.0420	0.0396	0.0400	192,338	-0.00(-2.91%)
Jan 26, 2026	0.0392	0.0490	0.0390	0.0412	162,402	-0.00(-3.29%)
Jan 23, 2026	0.0447	0.0458	0.0363	0.0426	1,976,979	-0.00(-3.18%)
Jan 22, 2026	0.0474	0.0474	0.0440	0.0440	287,289	+0.00(+0.00%)
Jan 21, 2026	0.0457	0.0483	0.0440	0.0440	373,348	-0.00(-4.35%)
Jan 20, 2026	0.0440	0.0498	0.0440	0.0460	341,581	-0.00(-1.50%)
Jan 16, 2026	0.0445	0.0500	0.0445	0.0467	141,249	+0.00(+4.24%)
Jan 15, 2026	0.0480	0.0490	0.0441	0.0448	63,153	-0.00(-8.20%)
Jan 14, 2026	0.0434	0.0488	0.0429	0.0488	378,932	+0.01(+13.49%)
Jan 13, 2026	0.0481	0.0488	0.0430	0.0430	312,138	-0.00(-8.51%)
Jan 12, 2026	0.0466	0.0490	0.0450	0.0470	249,030	-0.00(-0.63%)
Jan 09, 2026	0.0528	0.0552	0.0459	0.0473	1,393,307	-0.01(-15.99%)
Jan 08, 2026	0.0576	0.0586	0.0550	0.0563	379,992	-0.00(-3.43%)
Jan 07, 2026	0.0517	0.0624	0.0517	0.0583	339,183	-0.01(-10.31%)
Jan 06, 2026	0.0586	0.0650	0.0570	0.0650	708,188	+0.00(+0.00%)
Jan 05, 2026	0.0570	0.0668	0.0455	0.0650	1,214,157	+0.00(+3.17%)
Jan 02, 2026	0.0621	0.0667	0.0510	0.0630	261,862	+0.00(+2.61%)
Dec 31, 2025	0.0640	0.0640	0.0550	0.0614	408,372	-0.00(-2.23%)
Dec 30, 2025	0.0551	0.0640	0.0490	0.0628	1,041,573	+0.01(+24.36%)
Dec 29, 2025	0.0451	0.0523	0.0442	0.0505	308,480	+0.00(+6.09%)
Dec 26, 2025	0.0597	0.0597	0.0425	0.0476	1,591,978	-0.01(-17.22%)
Dec 24, 2025	0.0480	0.0629	0.0471	0.0575	592,762	+0.01(+17.83%)
Dec 23, 2025	0.0430	0.0528	0.0430	0.0488	677,674	+0.00(+2.74%)
Dec 22, 2025	0.0610	0.0717	0.0415	0.0475	2,128,043	-0.02(-26.92%)
Dec 19, 2025	0.0904	0.0904	0.0561	0.0650	3,443,972	-0.02(-26.97%)
Dec 18, 2025	0.0434	0.0961	0.0400	0.0890	9,205,260	+0.05(+117.07%)
Dec 17, 2025	0.0300	0.0428	0.0284	0.0410	2,295,282	+0.01(+43.86%)
Dec 16, 2025	0.0310	0.0349	0.0261	0.0285	1,411,763	-0.00(-14.67%)
Dec 15, 2025	0.0399	0.0399	0.0330	0.0334	971,673	+0.00(+1.52%)
Dec 12, 2025	0.0257	0.0345	0.0250	0.0329	953,594	+0.01(+31.60%)
Dec 11, 2025	0.0248	0.0265	0.0242	0.0250	156,765	-0.00(-3.47%)
Dec 10, 2025	0.0269	0.0269	0.0242	0.0259	29,958	+0.00(+7.02%)
Dec 09, 2025	0.0256	0.0269	0.0240	0.0242	95,422	-0.00(-8.33%)
Dec 08, 2025	0.0251	0.0271	0.0250	0.0264	111,401	-0.00(-2.22%)
Dec 05, 2025	0.0240	0.0270	0.0240	0.0270	179,516	+0.00(+3.85%)
Dec 04, 2025	0.0274	0.0274	0.0240	0.0260	450,255	-0.00(-1.14%)
Dec 03, 2025	0.0270	0.0274	0.0260	0.0263	48,611	+0.00(+1.15%)
Dec 02, 2025	0.0260	0.0287	0.0260	0.0260	39,254	-0.00(-8.77%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Cv Sciences Inc (OP:CVSI)

Historical Prices

Starting at $3.75/week.

Subscribe Today