Free Trial

CV Sciences (CVSI) Stock Chart & Stock Price History

→ Trump’s Gift Could Unleash $51 Billion in New Wealth (From Wealthpin Pro) (Ad)
Free CVSI Stock Alerts
$0.07
+0.01 (+17.24%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

CV Sciences Stock Price Performance

5 Day
Performance
+17.24%
1 Month
Performance
+75.71%
3 Month
Performance
+100.00%
6 Month
Performance
+83.78%
Year-To-Date
Performance
+92.36%
1 Year
Performance
+49.12%
Receive CVSI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CV Sciences and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
The only financial event in 2024 that matters
Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.
Stream the documentary for free by clicking here

CVSI Stock Chart for Sunday, June, 2, 2024

CVSI Chart by TradingView

CV Sciences Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.06$0.07
+8.11%		$0.07$0.06668,045 shs$12.32 million
05/30/2024$0.06$0.06
+5.18%		$0.07$0.061.43 million shs$11.40 million
05/29/2024$0.06$0.06
+3.10%		$0.06$0.06643,655 shs$10.84 million
05/28/2024$0.05$0.06
+10.48%		$0.06$0.05762,062 shs$10.51 million
05/27/2024$0.05$0.05$0.06$0.05219,100 shs$9.51 million
05/24/2024$0.05$0.05
+2.94%		$0.06$0.05219,125 shs$9.51 million
05/23/2024$0.06$0.05
-8.27%		$0.06$0.05106,634 shs$8.33 million
05/22/2024$0.06$0.06
-0.71%		$0.06$0.05105,250 shs$9.08 million
05/21/2024$0.06$0.06
+0.54%		$0.06$0.05101,013 shs$9.14 million
05/20/2024$0.05$0.06
+11.40%		$0.06$0.05178,162 shs$9.09 million
05/17/2024$0.05$0.05
-0.20%		$0.06$0.05256,972 shs$8.16 million
05/16/2024$0.05$0.05
+0.40%		$0.06$0.05179,839 shs$8.18 million
05/15/2024$0.05$0.05
-5.85%		$0.05$0.05368,553 shs$8.15 million
05/14/2024$0.05$0.05
+0.19%		$0.05$0.05245,651 shs$8.65 million
05/13/2024$0.05$0.05
+5.80%		$0.06$0.05553,502 shs$8.64 million
05/10/2024$0.05$0.05
+1.21%		$0.06$0.05281,843 shs$8.16 million
05/09/2024$0.05$0.05
-1.20%		$0.06$0.05289,945 shs$8.06 million
05/08/2024$0.05$0.05
-6.54%		$0.06$0.05249,596 shs$8.16 million
05/07/2024$0.04$0.05
+21.59%		$0.05$0.05265,627 shs$8.73 million
05/06/2024$0.04$0.04$0.05$0.04241,919 shs$7.18 million
05/03/2024$0.04$0.04
+13.70%		$0.05$0.04241,919 shs$7.18 million
05/02/2024$0.04$0.04
-10.42%		$0.06$0.04494,103 shs$6.32 million
05/01/2024$0.05$0.04
-6.09%		$0.05$0.04588,934 shs$7.05 million
04/30/2024$0.04$0.05
+16.75%		$0.06$0.041.88 million shs$7.51 million
04/29/2024$0.04$0.04
+4.65%		$0.04$0.0329,649 shs$6.43 million
04/26/2024$0.04$0.04
-5.16%		$0.04$0.0379,205 shs$6.15 million
04/25/2024$0.04$0.04$0.04$0.0446,553 shs$6.48 million
04/24/2024$0.04$0.04
+4.47%		$0.04$0.0490,483 shs$6.48 million
04/23/2024$0.04$0.04$0.04$0.0480,457 shs$6.20 million
04/22/2024$0.04$0.04
-4.52%		$0.04$0.04130,784 shs$6.20 million
04/19/2024$0.04$0.04
+8.15%		$0.04$0.0387,266 shs$6.50 million
04/18/2024$0.04$0.04
-4.91%		$0.04$0.03274,474 shs$6.01 million
04/17/2024$0.04$0.04
-0.26%		$0.04$0.0459,146 shs$6.32 million
04/16/2024$0.04$0.04
+4.02%		$0.04$0.0471,739 shs$6.35 million
04/15/2024$0.04$0.04
-1.84%		$0.04$0.03153,765 shs$6.11 million
04/12/2024$0.03$0.04
+10.14%		$0.04$0.03281,225 shs$6.22 million
04/11/2024$0.04$0.03
-10.39%		$0.04$0.03489,073 shs$5.65 million
04/10/2024$0.04$0.04
+0.52%		$0.04$0.0429,927 shs$6.31 million
04/09/2024$0.04$0.04
-6.70%		$0.04$0.0434,151 shs$6.27 million
04/08/2024$0.04$0.04
-1.46%		$0.04$0.04258,959 shs$6.72 million
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
04/05/2024$0.04$0.04
-1.44%		$0.05$0.04258,959 shs$6.73 million
04/04/2024$0.04$0.04
+4.25%		$0.04$0.04334,886 shs$6.83 million
04/03/2024$0.04$0.04
+3.90%		$0.05$0.04758,095 shs$6.55 million
04/02/2024$0.04$0.04
+1.32%		$0.04$0.04172,402 shs$6.31 million
04/01/2024$0.04$0.04
-7.32%		$0.04$0.0486,901 shs$6.71 million
03/29/2024$0.04$0.04$0.04$0.041.46 million shs$6.71 million
03/28/2024$0.04$0.04
+5.13%		$0.04$0.041.46 million shs$6.71 million
03/27/2024$0.04$0.04$0.04$0.04174,207 shs$6.39 million
03/26/2024$0.04$0.04
+8.33%		$0.04$0.04230,380 shs$6.39 million
03/25/2024$0.04$0.04$0.04$0.03644,858 shs$5.90 million
03/22/2024$0.03$0.04
+9.42%		$0.04$0.03644,858 shs$5.90 million
03/21/2024$0.04$0.03
-7.32%		$0.04$0.03187,620 shs$5.39 million
03/20/2024$0.04$0.04
-1.77%		$0.04$0.0351,001 shs$5.81 million
03/19/2024$0.04$0.04
+2.96%		$0.04$0.03435,635 shs$5.92 million
03/18/2024$0.03$0.04
+4.48%		$0.04$0.03283,153 shs$5.75 million
03/15/2024$0.03$0.03
-0.15%		$0.03$0.0331,329 shs$5.63 million
03/14/2024$0.03$0.03
+1.06%		$0.03$0.0330,104 shs$5.63 million
03/13/2024$0.03$0.03
+10.52%		$0.03$0.0399,356 shs$5.57 million
03/12/2024$0.03$0.03
-2.22%		$0.03$0.03214,468 shs$5.04 million
03/11/2024$0.03$0.03
-4.76%		$0.03$0.03109,131 shs$5.16 million
03/08/2024$0.03$0.03
+3.76%		$0.03$0.0367,462 shs$5.42 million
03/07/2024$0.03$0.03
-3.33%		$0.03$0.03325,937 shs$5.22 million
03/06/2024$0.03$0.03
-3.51%		$0.03$0.03162,861 shs$5.40 million
03/05/2024$0.03$0.03
+3.64%		$0.03$0.03347,975 shs$5.60 million
03/04/2024$0.03$0.03
-2.94%		$0.03$0.031.13 million shs$5.40 million
03/01/2024$0.04$0.03
-3.13%		$0.04$0.03337,111 shs$5.57 million

Related Companies:
This page (OTCMKTS:CVSI) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
LEAKED: Jeff Bezos' $330 Million Gamble
Behind the Markets
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders