Cv Sciences Inc (OP: CVSI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.0440	0.0460	0.0341	0.0385	523,741	-0.01(-13.48%)
Nov 21, 2024	0.0453	0.0453	0.0402	0.0445	89,659	+0.00(+10.42%)
Nov 20, 2024	0.0410	0.0437	0.0400	0.0403	27,185	-0.00(-0.49%)
Nov 19, 2024	0.0410	0.0457	0.0405	0.0405	69,072	+0.00(+0.00%)
Nov 18, 2024	0.0457	0.0457	0.0405	0.0405	24,642	-0.00(-4.03%)
Nov 15, 2024	0.0401	0.0440	0.0401	0.0422	264,425	-0.00(-1.17%)
Nov 14, 2024	0.0431	0.0478	0.0311	0.0427	794,276	-0.00(-6.36%)
Nov 13, 2024	0.0460	0.0480	0.0430	0.0456	215,303	-0.00(-0.65%)
Nov 12, 2024	0.0450	0.0480	0.0425	0.0459	180,379	+0.00(+2.00%)
Nov 11, 2024	0.0450	0.0480	0.0425	0.0450	315,567	-0.00(-4.86%)
Nov 08, 2024	0.0450	0.0490	0.0450	0.0473	84,374	+0.00(+1.72%)
Nov 07, 2024	0.0402	0.0480	0.0402	0.0465	196,731	-0.00(-2.92%)
Nov 06, 2024	0.0445	0.0480	0.0431	0.0479	418,444	+0.00(+6.44%)
Nov 05, 2024	0.0460	0.0489	0.0445	0.0450	36,645	-0.00(-7.22%)
Nov 04, 2024	0.0480	0.0490	0.0446	0.0485	98,197	+0.00(+1.04%)
Nov 01, 2024	0.0448	0.0480	0.0446	0.0480	64,534	+0.00(+7.14%)
Oct 31, 2024	0.0478	0.0480	0.0441	0.0448	27,982	-0.00(-3.45%)
Oct 30, 2024	0.0441	0.0478	0.0441	0.0464	126,278	+0.00(+5.22%)
Oct 29, 2024	0.0461	0.0477	0.0440	0.0441	231,445	-0.00(-6.37%)
Oct 28, 2024	0.0480	0.0490	0.0461	0.0471	165,226	-0.00(-2.08%)
Oct 25, 2024	0.0483	0.0496	0.0441	0.0481	387,938	+0.00(+4.11%)
Oct 24, 2024	0.0483	0.0483	0.0431	0.0462	253,462	-0.00(-3.75%)
Oct 23, 2024	0.0437	0.0484	0.0437	0.0480	726,145	+0.00(+6.67%)
Oct 22, 2024	0.0489	0.0499	0.0446	0.0450	408,119	-0.00(-7.22%)
Oct 21, 2024	0.0480	0.0490	0.0447	0.0485	283,318	+0.00(+1.46%)
Oct 18, 2024	0.0478	0.0478	0.0456	0.0478	443,835	+0.00(+4.14%)
Oct 17, 2024	0.0447	0.0497	0.0447	0.0459	40,366	+0.00(+2.68%)
Oct 16, 2024	0.0474	0.0475	0.0447	0.0447	216,187	-0.00(-3.04%)
Oct 15, 2024	0.0451	0.0474	0.0447	0.0461	115,604	-0.00(-0.65%)
Oct 14, 2024	0.0450	0.0475	0.0450	0.0464	171,171	+0.00(+3.11%)
Oct 11, 2024	0.0468	0.0496	0.0450	0.0450	155,395	+0.00(+0.00%)
Oct 10, 2024	0.0447	0.0481	0.0447	0.0450	24,132	-0.00(-3.02%)
Oct 09, 2024	0.0437	0.0482	0.0437	0.0464	15,989	-0.00(-3.33%)
Oct 08, 2024	0.0477	0.0484	0.0437	0.0480	71,094	+0.00(+1.91%)
Oct 07, 2024	0.0470	0.0495	0.0470	0.0471	26,475	+0.00(+0.21%)
Oct 04, 2024	0.0435	0.0499	0.0435	0.0470	386,408	+0.00(+8.05%)
Oct 03, 2024	0.0461	0.0474	0.0435	0.0435	219,639	-0.00(-5.64%)
Oct 02, 2024	0.0461	0.0474	0.0461	0.0461	25,588	+0.00(+0.00%)
Oct 01, 2024	0.0451	0.0499	0.0451	0.0461	183,567	+0.00(+0.00%)
Sep 30, 2024	0.0467	0.0469	0.0453	0.0461	69,694	-0.00(-0.65%)
Sep 27, 2024	0.0453	0.0465	0.0453	0.0464	24,905	+0.00(+0.00%)
Sep 26, 2024	0.0452	0.0496	0.0452	0.0464	178,794	-0.00(-0.64%)
Sep 25, 2024	0.0451	0.0497	0.0451	0.0467	11,619	+0.00(+3.09%)
Sep 24, 2024	0.0500	0.0500	0.0451	0.0453	85,223	-0.00(-4.83%)
Sep 23, 2024	0.0446	0.0500	0.0446	0.0476	369,856	+0.00(+6.49%)
Sep 20, 2024	0.0446	0.0466	0.0446	0.0447	30,477	+0.00(+0.22%)
Sep 19, 2024	0.0479	0.0480	0.0445	0.0446	343,872	-0.00(-3.04%)
Sep 18, 2024	0.0460	0.0481	0.0437	0.0460	165,186	-0.00(-1.29%)
Sep 17, 2024	0.0459	0.0478	0.0440	0.0466	273,072	+0.00(+0.22%)
Sep 16, 2024	0.0475	0.0490	0.0451	0.0465	405,741	-0.00(-0.43%)
Sep 13, 2024	0.0471	0.0490	0.0436	0.0467	444,896	-0.00(-3.31%)
Sep 12, 2024	0.0455	0.0490	0.0435	0.0483	419,835	+0.00(+6.15%)
Sep 11, 2024	0.0438	0.0500	0.0438	0.0455	313,206	-0.00(-1.52%)
Sep 10, 2024	0.0453	0.0500	0.0438	0.0462	237,333	+0.00(+0.65%)
Sep 09, 2024	0.0500	0.0500	0.0453	0.0459	44,387	-0.00(-2.34%)
Sep 06, 2024	0.0480	0.0500	0.0435	0.0470	397,881	-0.00(-5.62%)
Sep 05, 2024	0.0462	0.0499	0.0462	0.0498	129,058	+0.00(+2.89%)
Sep 04, 2024	0.0485	0.0500	0.0465	0.0484	156,118	-0.00(-0.21%)