Stock listing
OTC:CVSI CV Sciences, Inc. Stock
Follow CV Sciences, Inc. into a list and get an email when it puts out news.
Share price · OTC:CVSI
$0.0082 USD -0.0003 (-3.5%)
Close on Oct 30, 2026
- Day range
- $0.0082 – $0.0082 USDOct 30, 2026
- Volume
- 20,000 sharesOct 30, 2026
- 52-week range
- $0.0072 – $0.1000 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $7,778 USDMedian day 279,350 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OTC:CVSI · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $0.0082 | -0.0003 | -3.5% | $0.0082 | $0.0082 | $0.0082 | 20,000 | |
| $0.0085 | +0.0001 | +1.2% | $0.0072 | $0.0089 | $0.0072 | 125,518 | |
| $0.0084 | -0.0006 | -6.7% | $0.0083 | $0.0090 | $0.0083 | 288,268 | |
| $0.0090 | -0.0020 | -18.2% | $0.0106 | $0.0106 | $0.0090 | 685,861 | |
| $0.0110 | +0.0010 | +10.0% | $0.0110 | $0.0110 | $0.0110 | 344 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 338,600 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 205,400 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 383,600 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 2,356,600 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0200 | $0.0100 | 648,500 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 45,200 | |
| $0.0100 | -0.0100 | -50.0% | $0.0100 | $0.0200 | $0.0100 | 104,600 | |
| $0.0200 | +0.0100 | +100.0% | $0.0200 | $0.0200 | $0.0100 | 92,600 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 74,500 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0200 | $0.0100 | 215,900 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 72,000 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 287,600 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 428,700 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 271,100 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0200 | $0.0100 | 318,000 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 105,600 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 58,400 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 37,400 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 81,400 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 325,900 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 199,900 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 1,233,800 | |
| $0.0100 | -0.0100 | -50.0% | $0.0200 | $0.0200 | $0.0100 | 1,107,500 | |
| $0.0200 | +0.0100 | +100.0% | $0.0100 | $0.0200 | $0.0100 | 202,200 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0200 | $0.0100 | 675,200 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 1,741,800 | |
| $0.0100 | 0.0000 | 0.0% | $0.0100 | $0.0100 | $0.0100 | 912,600 | |
| $0.0100 | -0.0100 | -50.0% | $0.0200 | $0.0200 | $0.0100 | 3,599,600 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 350,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 540,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 1,196,400 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 22,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 42,400 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 430,600 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 523,200 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 633,400 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 199,200 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 479,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 229,200 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0100 | 2,005,500 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0100 | 3,145,500 | |
| $0.0200 | +0.0021 | +11.7% | $0.0200 | $0.0200 | $0.0200 | 452,500 | |
| $0.0179 | -0.0007 | -3.8% | $0.0183 | $0.0187 | $0.0177 | 634,723 | |
| $0.0186 | -0.0014 | -7.0% | $0.0200 | $0.0200 | $0.0184 | 443,657 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 378,300 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 629,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 236,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 200,200 | |
| $0.0200 | -0.0100 | -33.3% | $0.0300 | $0.0300 | $0.0200 | 89,800 | |
| $0.0300 | 0.0000 | 0.0% | $0.0300 | $0.0300 | $0.0200 | 123,900 | |
| $0.0300 | +0.0100 | +50.0% | $0.0200 | $0.0300 | $0.0200 | 249,900 | |
| $0.0200 | -0.0034 | -14.5% | $0.0200 | $0.0300 | $0.0200 | 205,400 | |
| $0.0234 | -0.0004 | -1.7% | $0.0195 | $0.0234 | $0.0190 | 118,032 | |
| $0.0238 | +0.0038 | +19.0% | $0.0193 | $0.0238 | $0.0191 | 371,001 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 145,000 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 21,700 | |
| $0.0200 | -0.0100 | -33.3% | $0.0300 | $0.0300 | $0.0200 | 26,600 | |
| $0.0300 | +0.0100 | +50.0% | $0.0200 | $0.0300 | $0.0200 | 385,900 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 22,000 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 2,001,200 | |
| $0.0200 | 0.0000 | 0.0% | $0.0200 | $0.0200 | $0.0200 | 55,800 |
- Ticker
- OTC:CVSI
- Asset type
- Stock
- Exchange
- OTC
- Currency
- USD
Decks
Investor Presentation (October 2023)
Investor deck · 19 slides · October 2023
Corporate Update (August 2018)
Corporate update · 45 slides · Aug 7, 2018
Investor Presentation (August 2018)
Investor deck · 42 slides · Aug 7, 2018
Corporate Update (September 2017)
Corporate update · 33 slides · Sep 14, 2017
CV Sciences, Inc. on 6ix
- Decks
- 5 decks · latest October 2023
Log in to ask 6ix AI your own questions about CV Sciences, Inc.