Historical Data for CV Sciences Inc. (CVSI)

$ 1.19   -0.105 (-8.11%) Volume: 707.81k 3:59 PM EST Dec 13, 2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 1.305 1.34 1.15 1.19 707.81k -0.105 -8.11% 1.19 886.16k 690
12/12/19 1.14 1.32 1.13 1.295 1.85m 0.175 15.62% 1.295 2.34m 1,369
12/11/19 1.05 1.12 1.04 1.12 607.35k 0.07 6.67% 1.12 659.94k 479
12/10/19 0.9399 1.06 0.91 1.05 1.2m 0.13 14.13% 1.05 1.18m 824
12/09/19 0.855 0.95 0.82 0.92 1.55m 0.065 7.60% 0.92 1.39m 865
12/06/19 0.94 0.95 0.84 0.855 2.04m -0.095 -10.00% 0.855 1.79m 1,174
12/05/19 1.02 1.025 0.93 0.95 1.07m -0.05 -5.00% 0.95 1.04m 566
12/04/19 1.07 1.09 0.97 1.00 1.17m -0.05 -4.76% 1.00 1.18m 892
12/03/19 1.075 1.11 1.01 1.05 1m -0.0799 -7.07% 1.05 1.06m 782
12/02/19 1.19 1.20 1.10 1.1299 892.46k -0.0801 -6.62% 1.1299 1.01m 569
11/29/19 1.19 1.23 1.19 1.21 235.97k -0.02 -1.63% 1.21 285.86k 224
11/27/19 1.20 1.28 1.13 1.23 698.58k 0.04 3.36% 1.23 825.93k 631
11/26/19 1.25 1.29 1.16 1.19 1.61m -0.17 -12.50% 1.19 1.96m 1,020
11/25/19 1.47 1.47 1.3225 1.36 452.74k -0.09 -6.21% 1.36 627.5k 418
11/22/19 1.45 1.49 1.28 1.45 811.4k 0.00 0.00% 1.45 1.12m 613
11/21/19 1.385 1.53 1.38 1.45 1.21m 0.07 5.07% 1.45 1.77m 948
11/20/19 1.20 1.40 1.11 1.38 2.65m 0.15 12.20% 1.38 3.27m 1,372
11/19/19 1.24 1.26 1.18 1.23 1.04m -0.05 -3.91% 1.23 1.29m 730
11/18/19 1.31 1.33 1.25 1.28 863.35k -0.065 -4.83% 1.28 1.11m 685
11/15/19 1.43 1.44 1.25 1.345 1.64m -0.09 -6.27% 1.345 2.15m 1,275