Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2025	0.0260	0.0288	0.0260	0.0285	202,843	-0.00(-3.39%)
Nov 28, 2025	0.0292	0.0295	0.0260	0.0295	109,239	+0.00(+5.36%)
Nov 26, 2025	0.0285	0.0290	0.0270	0.0280	231,421	-0.00(-3.11%)
Nov 25, 2025	0.0290	0.0290	0.0285	0.0289	69,880	+0.00(+1.76%)
Nov 24, 2025	0.0280	0.0288	0.0280	0.0284	13,488	-0.00(-0.35%)
Nov 21, 2025	0.0270	0.0294	0.0270	0.0285	50,358	+0.00(+1.06%)
Nov 20, 2025	0.0290	0.0295	0.0270	0.0282	136,955	-0.00(-3.09%)
Nov 19, 2025	0.0290	0.0291	0.0270	0.0291	117,762	+0.00(+0.00%)
Nov 18, 2025	0.0286	0.0291	0.0250	0.0291	224,749	-0.00(-2.02%)
Nov 17, 2025	0.0290	0.0299	0.0282	0.0297	53,576	-0.00(-3.26%)
Nov 14, 2025	0.0291	0.0310	0.0281	0.0307	53,603	+0.00(+2.33%)
Nov 13, 2025	0.0301	0.0348	0.0285	0.0300	321,348	-0.00(-9.09%)
Nov 12, 2025	0.0330	0.0348	0.0330	0.0330	28,403	-0.00(-0.90%)
Nov 11, 2025	0.0300	0.0339	0.0300	0.0333	76,805	+0.00(+0.91%)
Nov 10, 2025	0.0320	0.0349	0.0300	0.0330	436,838	-0.00(-0.30%)
Nov 07, 2025	0.0311	0.0346	0.0311	0.0331	29,380	+0.00(+5.08%)
Nov 06, 2025	0.0315	0.0320	0.0310	0.0315	19,712	+0.00(+1.61%)
Nov 05, 2025	0.0315	0.0320	0.0310	0.0310	298,119	-0.00(-2.82%)
Nov 04, 2025	0.0335	0.0348	0.0314	0.0319	44,345	-0.00(-6.18%)

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.

Financial News

Cv Sciences Inc (OP:CVSI)

Historical Prices

Popular Pages