OTC:CVSI | Historical Stock Price | CV Sciences, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-02-12 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.02$0.12$0.70$4.25$25.78$156.452013-02-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2019-12-31$0.97$0.971,410,100
2019-12-30$0.88$0.881,072,500
2019-12-27$0.89$0.891,811,600
2019-12-26$0.95$0.95872,000
2019-12-24$1.01$1.01384,700
2019-12-23$0.98$0.98873,100
2019-12-20$1.07$1.07509,500
2019-12-19$1.08$1.08562,100
2019-12-18$1.10$1.10417,400
2019-12-17$1.07$1.07336,700
2019-12-16$1.08$1.08888,900
2019-12-13$1.19$1.19707,800
2019-12-12$1.30$1.301,848,200
2019-12-11$1.12$1.12607,300
2019-12-10$1.05$1.051,199,000
2019-12-09$0.92$0.921,550,600
2019-12-06$0.86$0.862,037,300
2019-12-05$0.95$0.951,069,100
2019-12-04$1.00$1.001,170,000
2019-12-03$1.05$1.051,002,800
2019-12-02$1.13$1.13892,500
2019-11-29$1.21$1.21236,000
2019-11-27$1.23$1.23698,600
2019-11-26$1.19$1.191,614,500
2019-11-25$1.36$1.36452,700
2019-11-22$1.45$1.45811,400
2019-11-21$1.45$1.451,214,100
2019-11-20$1.38$1.382,649,200
2019-11-19$1.23$1.231,045,000
2019-11-18$1.28$1.28863,400
2019-11-15$1.35$1.351,640,700
2019-11-14$1.44$1.441,310,000
2019-11-13$1.57$1.57478,200
2019-11-12$1.53$1.53823,700
2019-11-11$1.71$1.71365,600
2019-11-08$1.71$1.711,229,500
2019-11-07$1.52$1.521,017,400
2019-11-06$1.58$1.584,984,800
2019-11-05$2.10$2.10862,200
2019-11-04$1.96$1.96780,400
2019-11-01$2.03$2.03548,300
2019-10-31$2.07$2.07389,700
2019-10-30$2.11$2.11278,500
2019-10-29$2.09$2.09813,000
2019-10-28$2.27$2.27431,700
2019-10-25$2.33$2.33676,200
2019-10-24$2.14$2.14220,600
2019-10-23$2.06$2.06345,000
2019-10-22$1.99$1.99306,000
2019-10-21$2.09$2.09576,900
2019-10-18$2.18$2.18440,300
2019-10-17$2.10$2.10762,000
2019-10-16$1.88$1.88652,800
2019-10-15$1.94$1.94894,000
2019-10-14$1.86$1.86380,000
2019-10-11$1.97$1.97423,300
2019-10-10$1.96$1.96951,300
2019-10-09$2.08$2.08316,900
2019-10-08$2.06$2.06865,500
2019-10-07$2.17$2.17861,100
2019-10-04$2.27$2.271,082,600
2019-10-03$2.58$2.582,216,000
2019-10-02$2.18$2.182,053,300
2019-10-01$1.98$1.982,352,300
2019-09-30$1.72$1.722,116,000
2019-09-27$1.97$1.971,607,800
2019-09-26$2.15$2.15540,100
2019-09-25$2.22$2.221,127,800
2019-09-24$2.21$2.211,454,700
2019-09-23$2.23$2.231,356,200
2019-09-20$2.54$2.542,207,400
2019-09-19$2.76$2.76849,800
2019-09-18$2.91$2.91863,400
2019-09-17$3.04$3.04404,600
2019-09-16$3.11$3.11222,300
2019-09-13$3.12$3.12203,300
2019-09-12$3.13$3.13259,000
2019-09-11$3.17$3.17317,200
2019-09-10$3.08$3.08380,300
2019-09-09$3.13$3.13282,100
2019-09-06$3.15$3.15495,400
2019-09-05$3.18$3.18333,900
2019-09-04$3.25$3.25315,300
2019-09-03$3.39$3.39225,700
2019-08-30$3.35$3.35222,600
2019-08-29$3.40$3.40348,600
2019-08-28$3.41$3.41494,300
2019-08-27$3.23$3.23785,600
2019-08-26$3.53$3.53503,900
2019-08-23$3.66$3.66609,000
2019-08-22$3.81$3.811,346,000
2019-08-21$3.62$3.62681,800
2019-08-20$3.43$3.43657,900
2019-08-19$3.16$3.16390,200
2019-08-16$3.19$3.19583,400
2019-08-15$3.20$3.201,135,200
2019-08-14$3.29$3.291,031,300
2019-08-13$3.33$3.331,622,100
2019-08-12$3.08$3.08945,700
2019-08-09$3.12$3.121,682,900
2019-08-08$3.12$3.122,420,700
2019-08-07$3.27$3.274,168,000
2019-08-06$4.09$4.09571,000
2019-08-05$4.00$4.00412,700
2019-08-02$4.05$4.05407,100
2019-08-01$4.00$4.00352,300
2019-07-31$4.01$4.01369,300
2019-07-30$4.01$4.01688,700
2019-07-29$4.00$4.00272,400
2019-07-26$4.00$4.00233,400
2019-07-25$3.91$3.91551,200
2019-07-24$3.99$3.99366,500
2019-07-23$4.05$4.05779,000
2019-07-22$4.09$4.09551,700
2019-07-19$4.12$4.12178,100
2019-07-18$4.20$4.20306,600
2019-07-17$4.20$4.20360,400
2019-07-16$4.16$4.16279,900
2019-07-15$4.04$4.04287,000
2019-07-12$4.15$4.15599,100
2019-07-11$4.24$4.24375,100
2019-07-10$4.14$4.14544,600
2019-07-09$4.07$4.07206,400
2019-07-08$4.00$4.00240,500
2019-07-05$4.06$4.06216,800
2019-07-03$4.04$4.04265,100
2019-07-02$3.97$3.97222,200
2019-07-01$4.01$4.01337,100
2019-06-28$4.07$4.07428,600
2019-06-27$3.99$3.99568,800
2019-06-26$3.93$3.93328,300
2019-06-25$3.96$3.96312,500
2019-06-24$4.00$4.00740,600
2019-06-21$4.16$4.16297,800
2019-06-20$4.18$4.18630,500
2019-06-19$4.17$4.17359,300
2019-06-18$4.11$4.11485,400
2019-06-17$4.16$4.16481,600
2019-06-14$4.20$4.20635,800
2019-06-13$4.32$4.32889,600
2019-06-12$4.60$4.602,313,300
2019-06-11$4.20$4.20255,600
2019-06-10$4.36$4.36398,200
2019-06-07$4.14$4.14378,500
2019-06-06$4.03$4.03755,300
2019-06-05$4.12$4.12537,100
2019-06-04$4.08$4.08551,400
2019-06-03$4.06$4.061,970,900
2019-05-31$4.39$4.39722,100
2019-05-30$4.63$4.63440,300
2019-05-29$4.68$4.68407,600
2019-05-28$4.87$4.87573,600
2019-05-24$4.90$4.901,685,400
2019-05-23$4.53$4.53642,400
2019-05-22$4.70$4.70377,400
2019-05-21$4.63$4.63318,800
2019-05-20$4.66$4.66461,900
2019-05-17$4.86$4.86523,800
2019-05-16$4.84$4.84865,500
2019-05-15$4.67$4.67507,800
2019-05-14$4.74$4.74436,900
2019-05-13$4.75$4.75687,500
2019-05-10$4.94$4.94516,300
2019-05-09$4.87$4.872,546,900
2019-05-08$5.00$5.00971,600
2019-05-07$5.09$5.09625,800
2019-05-06$5.34$5.34941,900
2019-05-03$5.05$5.05997,600
2019-05-02$5.14$5.14798,100
2019-05-01$5.19$5.19976,500
2019-04-30$5.27$5.27677,700
2019-04-29$5.45$5.45489,600
2019-04-26$5.54$5.54396,600
2019-04-25$5.58$5.58375,200
2019-04-24$5.69$5.69412,800
2019-04-23$5.65$5.65508,000
2019-04-22$5.77$5.77816,800
2019-04-18$5.56$5.56503,200
2019-04-17$5.54$5.54543,700
2019-04-16$5.60$5.60695,300
2019-04-15$5.65$5.65880,100
2019-04-12$5.89$5.89934,900
2019-04-11$5.50$5.501,204,700
2019-04-10$5.89$5.891,685,300
2019-04-09$5.49$5.491,458,600
2019-04-08$5.75$5.75735,500
2019-04-05$5.93$5.93560,300
2019-04-04$5.86$5.861,314,900
2019-04-03$5.71$5.711,133,000
2019-04-02$5.85$5.851,025,400
2019-04-01$6.08$6.081,308,500
2019-03-29$5.92$5.921,132,800
2019-03-28$5.98$5.98868,400
2019-03-27$5.78$5.783,093,500
2019-03-26$6.17$6.172,993,300
2019-03-25$6.26$6.263,335,600
2019-03-22$5.71$5.714,560,000
2019-03-21$5.43$5.434,040,900
2019-03-20$4.98$4.98479,800
2019-03-19$5.02$5.021,650,700
2019-03-18$4.71$4.71822,700
2019-03-15$4.67$4.67993,700
2019-03-14$4.56$4.561,179,100
2019-03-13$4.74$4.742,661,900
2019-03-12$4.99$4.991,002,000
2019-03-11$5.00$5.001,014,900
2019-03-08$4.93$4.931,333,800
2019-03-07$4.42$4.42771,400
2019-03-06$4.58$4.58565,300
2019-03-05$4.73$4.73341,000
2019-03-04$4.79$4.79448,800
2019-03-01$4.73$4.73691,700
2019-02-28$4.80$4.80500,400
2019-02-27$4.88$4.88401,500
2019-02-26$4.83$4.83335,000
2019-02-25$4.79$4.79483,300
2019-02-22$4.90$4.90500,400
2019-02-21$4.83$4.83408,500
2019-02-20$4.95$4.95690,800
2019-02-19$4.72$4.72701,500
2019-02-15$4.91$4.91529,200
2019-02-14$4.96$4.96626,800
2019-02-13$4.87$4.87865,000
2019-02-12$4.65$4.651,152,200
2019-02-11$4.63$4.63790,900
2019-02-08$4.85$4.85349,200
2019-02-07$4.97$4.97984,500
2019-02-06$4.89$4.891,402,100
2019-02-05$5.18$5.18733,000
2019-02-04$5.26$5.261,588,900
2019-02-01$5.41$5.41819,800
2019-01-31$5.60$5.601,022,500
2019-01-30$5.55$5.551,757,200
2019-01-29$5.35$5.351,024,500
2019-01-28$5.22$5.22888,600
2019-01-25$5.11$5.111,070,200
2019-01-24$5.09$5.092,860,900
2019-01-23$4.62$4.62926,200
2019-01-22$4.66$4.661,045,900
2019-01-18$4.38$4.381,349,600
2019-01-17$4.18$4.181,055,600
2019-01-16$4.35$4.35586,700
2019-01-15$4.50$4.501,034,800
2019-01-14$4.53$4.53697,500
2019-01-11$4.65$4.65894,100
2019-01-10$4.65$4.651,070,400
2019-01-09$4.39$4.39691,100
2019-01-08$4.44$4.44851,600
2019-01-07$4.59$4.59638,700
2019-01-04$4.59$4.59899,900
2019-01-03$4.65$4.65710,200
2019-01-02$4.47$4.47695,500