American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CV SCIENCES INC

CVSI Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CVSI historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CVSI by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CVSI Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CVSI Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CVSI Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CVSI holdings by institutional investors

Quiver Logo

No Whale Activity for this ticker

Institutional Holdings Dashboard
Insider Trading

Quarterly net insider trading by CVSI's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CVSI

Quiver Logo

No former government officials on record as having lobbied for CVSI

Revolving Door Dashboard
Corporate Lobbying

CVSI Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CVSI Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CVSI Income Statement
CVSI Balance Sheet
CVSI Cash Flow
U.S. Patents

New CVSI patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CVSI from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CVSI News

Recent insights relating to CVSI

CNBC Recommendations

Recent picks made for CVSI stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CVSI

CVSI Analyst Ratings

CVSI Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CVSI Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CVSI stock a Buy, Sell, or Hold?

  • What is the price target for $CVSI stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CVSI Top Shareholders
Shareholder
Shares Held
CVSI Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CVSI stock?

  • Who owns the most shares of $CVSI stock?

  • What funds own $CVSI stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CVSI Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CVSI Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CVSI

CV SCIENCES INC

CV SCIENCES INC (CVSI) Historical Stock Prices

CV SCIENCES INC (CVSI) closed at $0.0105 on October 23, 2026. Over the past year its adjusted close ranged from $0.0100 to $0.0890. Daily prices go back to June 8, 2016, 2,601 trading days in all.

  • 1 month-19.23%
  • 3 months-54.35%
  • Year to date-80.52%
  • 1 year-73.08%
  • 3 years-72.37%
  • 5 years-95.34%
  • Max-97.44%
See every congressional and insider trade on the CVSI price chart

Quiver Premium charts CVSI's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Oct 23, 2026 0.0110 0.0114 0.0100 0.0105 0.0105 338,588
Oct 22, 2026 0.0092 0.0100 0.0092 0.0100 0.0100 205,396
Oct 21, 2026 0.0092 0.0120 0.0092 0.0100 0.0100 383,551
Oct 20, 2026 0.0112 0.0120 0.0098 0.0100 0.0100 2,356,627
Oct 19, 2026 0.0140 0.0154 0.0112 0.0112 0.0112 648,540
Oct 16, 2026 0.0140 0.0149 0.0140 0.0142 0.0142 45,156
Oct 15, 2026 0.0135 0.0158 0.0135 0.0143 0.0143 104,639
Oct 14, 2026 0.0150 0.0150 0.0140 0.0150 0.0150 92,619
Oct 13, 2026 0.0130 0.0147 0.0130 0.0144 0.0144 74,502
Oct 12, 2026 0.0140 0.0160 0.0135 0.0135 0.0135 215,863
Oct 9, 2026 0.0140 0.0140 0.0130 0.0140 0.0140 72,046
Oct 8, 2026 0.0116 0.0140 0.0116 0.0140 0.0140 287,584
Oct 7, 2026 0.0122 0.0135 0.0118 0.0118 0.0118 428,726
Oct 6, 2026 0.0121 0.0149 0.0121 0.0135 0.0135 271,099
Oct 5, 2026 0.0123 0.0154 0.0123 0.0144 0.0144 317,994
Oct 2, 2026 0.0123 0.0140 0.0123 0.0126 0.0126 105,595
Oct 1, 2026 0.0124 0.0133 0.0124 0.0133 0.0133 58,406
Sep 30, 2026 0.0124 0.0140 0.0124 0.0126 0.0126 37,352
Sep 29, 2026 0.0124 0.0140 0.0124 0.0132 0.0132 81,359
Sep 28, 2026 0.0124 0.0144 0.0124 0.0125 0.0125 325,940
Sep 25, 2026 0.0148 0.0148 0.0126 0.0135 0.0135 199,865
Sep 24, 2026 0.0135 0.0149 0.0125 0.0144 0.0144 1,233,798
Sep 23, 2026 0.0158 0.0158 0.0124 0.0130 0.0130 1,107,468
Sep 22, 2026 0.0138 0.0158 0.0126 0.0150 0.0150 202,195
Sep 21, 2026 0.0148 0.0160 0.0140 0.0140 0.0140 675,174
Sep 18, 2026 0.0125 0.0149 0.0125 0.0140 0.0140 1,741,848
Sep 17, 2026 0.0130 0.0140 0.0127 0.0140 0.0140 912,591
Sep 16, 2026 0.0178 0.0178 0.0121 0.0130 0.0130 3,599,625
Sep 15, 2026 0.0186 0.0186 0.0168 0.0170 0.0170 350,925
Sep 14, 2026 0.0170 0.0187 0.0170 0.0187 0.0187 540,909
Sep 11, 2026 0.0195 0.0196 0.0167 0.0167 0.0167 1,196,368
Sep 10, 2026 0.0180 0.0194 0.0180 0.0192 0.0192 22,931
Sep 9, 2026 0.0194 0.0194 0.0173 0.0190 0.0190 42,430
Sep 8, 2026 0.0182 0.0192 0.0173 0.0180 0.0180 430,609
Sep 4, 2026 0.0178 0.0200 0.0174 0.0195 0.0195 523,202
Sep 3, 2026 0.0182 0.0182 0.0169 0.0180 0.0180 633,418
Sep 2, 2026 0.0180 0.0199 0.0180 0.0191 0.0191 199,238
Sep 1, 2026 0.0180 0.0210 0.0180 0.0200 0.0200 479,858
Aug 31, 2026 0.0209 0.0215 0.0181 0.0187 0.0187 229,226
Aug 28, 2026 0.0152 0.0200 0.0146 0.0186 0.0186 2,005,546
Aug 27, 2026 0.0189 0.0189 0.0145 0.0157 0.0157 3,145,546
Aug 26, 2026 0.0189 0.0189 0.0168 0.0173 0.0173 452,480
Aug 25, 2026 0.0183 0.0186 0.0177 0.0179 0.0179 634,723
Aug 24, 2026 0.0190 0.0200 0.0184 0.0186 0.0186 443,657
Aug 21, 2026 0.0190 0.0200 0.0190 0.0199 0.0199 378,329
Aug 20, 2026 0.0196 0.0245 0.0190 0.0195 0.0195 629,926
Aug 19, 2026 0.0200 0.0200 0.0197 0.0197 0.0197 236,919
Aug 18, 2026 0.0197 0.0200 0.0197 0.0197 0.0197 200,174
Aug 17, 2026 0.0250 0.0250 0.0198 0.0198 0.0198 89,817
Aug 14, 2026 0.0255 0.0255 0.0180 0.0250 0.0250 123,933
Aug 13, 2026 0.0210 0.0254 0.0190 0.0254 0.0254 249,894
Aug 12, 2026 0.0226 0.0252 0.0200 0.0200 0.0200 205,383
Aug 11, 2026 0.0195 0.0234 0.0190 0.0234 0.0234 118,032
Aug 10, 2026 0.0193 0.0238 0.0191 0.0238 0.0238 371,001
Aug 7, 2026 0.0210 0.0230 0.0199 0.0211 0.0211 144,987
Aug 6, 2026 0.0222 0.0240 0.0210 0.0210 0.0210 21,661
Aug 5, 2026 0.0260 0.0260 0.0210 0.0242 0.0242 26,597
Aug 4, 2026 0.0200 0.0259 0.0180 0.0259 0.0259 385,888
Aug 3, 2026 0.0190 0.0200 0.0181 0.0190 0.0190 21,959
Jul 31, 2026 0.0186 0.0203 0.0186 0.0199 0.0199 2,001,234
Jul 30, 2026 0.0198 0.0198 0.0186 0.0198 0.0198 55,825
Jul 29, 2026 0.0191 0.0214 0.0190 0.0205 0.0205 249,410
Jul 28, 2026 0.0196 0.0208 0.0193 0.0193 0.0193 2,077,600
Jul 27, 2026 0.0211 0.0224 0.0197 0.0197 0.0197 84,263
Jul 24, 2026 0.0235 0.0248 0.0213 0.0230 0.0230 910,145
Jul 23, 2026 0.0200 0.0261 0.0200 0.0219 0.0219 497,296
Jul 22, 2026 0.0176 0.0218 0.0176 0.0205 0.0205 305,777
Jul 21, 2026 0.0170 0.0200 0.0170 0.0198 0.0198 525,767
Jul 20, 2026 0.0171 0.0200 0.0171 0.0180 0.0180 528,130
Jul 17, 2026 0.0200 0.0200 0.0181 0.0200 0.0200 1,039,549
Jul 16, 2026 0.0171 0.0210 0.0171 0.0205 0.0205 262,469
Jul 15, 2026 0.0210 0.0210 0.0190 0.0192 0.0192 126,569
Jul 14, 2026 0.0216 0.0219 0.0207 0.0211 0.0211 126,820
Jul 13, 2026 0.0220 0.0231 0.0212 0.0221 0.0221 221,838
Jul 10, 2026 0.0219 0.0227 0.0210 0.0227 0.0227 84,183
Jul 9, 2026 0.0207 0.0223 0.0207 0.0220 0.0220 2,747,281
Jul 8, 2026 0.0210 0.0225 0.0200 0.0210 0.0210 82,566
Jul 7, 2026 0.0215 0.0220 0.0205 0.0215 0.0215 191,022
Jul 6, 2026 0.0240 0.0240 0.0202 0.0202 0.0202 2,051,807
Jul 2, 2026 0.0220 0.0268 0.0220 0.0240 0.0240 1,439,279
Jul 1, 2026 0.0220 0.0244 0.0220 0.0244 0.0244 7,556
Jun 30, 2026 0.0206 0.0260 0.0206 0.0220 0.0220 210,800
Jun 29, 2026 0.0227 0.0270 0.0208 0.0220 0.0220 1,077,304
Jun 26, 2026 0.0220 0.0245 0.0203 0.0240 0.0240 1,840,006
Jun 25, 2026 0.0220 0.0235 0.0202 0.0220 0.0220 1,634,141
Jun 24, 2026 0.0205 0.0225 0.0205 0.0211 0.0211 336,634
Jun 23, 2026 0.0220 0.0240 0.0204 0.0208 0.0208 862,510
Jun 22, 2026 0.0235 0.0235 0.0200 0.0225 0.0225 180,594
Jun 18, 2026 0.0175 0.0237 0.0175 0.0200 0.0200 903,803
Jun 17, 2026 0.0166 0.0200 0.0160 0.0180 0.0180 2,347,955
Jun 16, 2026 0.0231 0.0244 0.0150 0.0170 0.0170 2,428,636
Jun 15, 2026 0.0290 0.0290 0.0229 0.0230 0.0230 524,020
Jun 12, 2026 0.0270 0.0290 0.0235 0.0240 0.0240 1,118,517
Jun 11, 2026 0.0248 0.0278 0.0248 0.0250 0.0250 313,991
Jun 10, 2026 0.0290 0.0299 0.0260 0.0271 0.0271 659,377
Jun 9, 2026 0.0277 0.0292 0.0277 0.0290 0.0290 117,100
Jun 8, 2026 0.0277 0.0305 0.0277 0.0287 0.0287 69,196
Jun 5, 2026 0.0305 0.0305 0.0271 0.0277 0.0277 16,026
Jun 4, 2026 0.0270 0.0305 0.0270 0.0290 0.0290 42,709
Jun 3, 2026 0.0290 0.0306 0.0272 0.0284 0.0284 308,594
Jun 2, 2026 0.0290 0.0306 0.0290 0.0303 0.0303 173,709
Jun 1, 2026 0.0270 0.0305 0.0268 0.0293 0.0293 155,569
May 29, 2026 0.0268 0.0300 0.0268 0.0274 0.0274 610,632
May 28, 2026 0.0250 0.0277 0.0249 0.0268 0.0268 1,002,797
May 27, 2026 0.0295 0.0300 0.0250 0.0260 0.0260 1,658,198
May 26, 2026 0.0296 0.0309 0.0286 0.0287 0.0287 444,382
May 22, 2026 0.0288 0.0310 0.0288 0.0288 0.0288 655,878
May 21, 2026 0.0304 0.0315 0.0294 0.0297 0.0297 172,061
May 20, 2026 0.0288 0.0310 0.0288 0.0310 0.0310 283,526
May 19, 2026 0.0330 0.0330 0.0292 0.0292 0.0292 74,391
May 18, 2026 0.0288 0.0320 0.0288 0.0305 0.0305 139,252
May 15, 2026 0.0295 0.0320 0.0288 0.0301 0.0301 273,382
May 14, 2026 0.0295 0.0310 0.0295 0.0295 0.0295 128,761
May 13, 2026 0.0295 0.0310 0.0295 0.0298 0.0298 795,868
May 12, 2026 0.0295 0.0320 0.0295 0.0295 0.0295 230,429
May 11, 2026 0.0288 0.0300 0.0288 0.0296 0.0296 122,751
May 8, 2026 0.0308 0.0324 0.0281 0.0294 0.0294 1,942,269
May 7, 2026 0.0302 0.0302 0.0285 0.0294 0.0294 116,162
May 6, 2026 0.0281 0.0301 0.0281 0.0286 0.0286 456,770
May 5, 2026 0.0297 0.0310 0.0281 0.0295 0.0295 646,205
May 4, 2026 0.0296 0.0315 0.0290 0.0299 0.0299 1,755,583
May 1, 2026 0.0290 0.0310 0.0290 0.0310 0.0310 901,674
Apr 30, 2026 0.0298 0.0310 0.0295 0.0295 0.0295 331,787
Apr 29, 2026 0.0307 0.0339 0.0298 0.0308 0.0308 704,375
Apr 28, 2026 0.0290 0.0339 0.0290 0.0307 0.0307 165,033
Apr 27, 2026 0.0320 0.0335 0.0310 0.0323 0.0323 375,560
Apr 24, 2026 0.0340 0.0345 0.0310 0.0317 0.0317 370,237
Apr 23, 2026 0.0345 0.0365 0.0290 0.0310 0.0310 1,840,123
Apr 22, 2026 0.0340 0.0345 0.0315 0.0343 0.0343 1,256,783
Apr 21, 2026 0.0331 0.0342 0.0315 0.0340 0.0340 814,006
Apr 20, 2026 0.0317 0.0345 0.0317 0.0345 0.0345 512,596
Apr 17, 2026 0.0298 0.0371 0.0280 0.0305 0.0305 1,825,517
Apr 16, 2026 0.0314 0.0363 0.0260 0.0290 0.0290 3,331,376
Apr 15, 2026 0.0307 0.0399 0.0297 0.0300 0.0300 537,328
Apr 14, 2026 0.0307 0.0329 0.0307 0.0307 0.0307 409,122
Apr 13, 2026 0.0350 0.0380 0.0308 0.0325 0.0325 819,560
Apr 10, 2026 0.0326 0.0381 0.0326 0.0361 0.0361 113,011
Apr 9, 2026 0.0326 0.0357 0.0321 0.0345 0.0345 103,108
Apr 8, 2026 0.0300 0.0326 0.0300 0.0325 0.0325 695,462
Apr 7, 2026 0.0335 0.0390 0.0305 0.0310 0.0310 947,772
Apr 6, 2026 0.0325 0.0390 0.0325 0.0360 0.0360 188,895
Apr 2, 2026 0.0349 0.0355 0.0325 0.0350 0.0350 140,198
Apr 1, 2026 0.0320 0.0350 0.0320 0.0339 0.0339 138,212
Mar 31, 2026 0.0305 0.0325 0.0298 0.0325 0.0325 705,121
Mar 30, 2026 0.0322 0.0356 0.0299 0.0310 0.0310 1,807,970
Mar 27, 2026 0.0329 0.0362 0.0304 0.0335 0.0335 1,814,654
Mar 26, 2026 0.0336 0.0345 0.0310 0.0330 0.0330 520,237
Mar 25, 2026 0.0340 0.0380 0.0306 0.0329 0.0329 3,065,488
Mar 24, 2026 0.0380 0.0380 0.0331 0.0360 0.0360 382,660
Mar 23, 2026 0.0352 0.0386 0.0316 0.0350 0.0350 1,351,701
Mar 20, 2026 0.0393 0.0404 0.0333 0.0350 0.0350 1,255,722
Mar 19, 2026 0.0408 0.0430 0.0340 0.0350 0.0350 2,047,436
Mar 18, 2026 0.0405 0.0410 0.0397 0.0410 0.0410 546,128
Mar 17, 2026 0.0406 0.0444 0.0378 0.0404 0.0404 336,491
Mar 16, 2026 0.0415 0.0460 0.0386 0.0386 0.0386 609,304
Mar 13, 2026 0.0491 0.0491 0.0420 0.0430 0.0430 530,821
Mar 12, 2026 0.0440 0.0474 0.0413 0.0425 0.0425 1,703,752
Mar 11, 2026 0.0471 0.0509 0.0425 0.0456 0.0456 1,655,785
Mar 10, 2026 0.0525 0.0589 0.0453 0.0456 0.0456 5,340,937
Mar 9, 2026 0.0616 0.0675 0.0526 0.0550 0.0550 1,046,388
Mar 6, 2026 0.0624 0.0648 0.0563 0.0600 0.0600 459,329
Mar 5, 2026 0.0758 0.0758 0.0550 0.0624 0.0624 2,254,733
Mar 4, 2026 0.0701 0.0778 0.0665 0.0689 0.0689 1,716,582
Mar 3, 2026 0.0800 0.1000 0.0675 0.0686 0.0686 3,373,476
Mar 2, 2026 0.0850 0.0900 0.0720 0.0800 0.0800 1,609,467
Feb 27, 2026 0.0680 0.0874 0.0654 0.0851 0.0851 2,796,063
Feb 26, 2026 0.0654 0.0675 0.0654 0.0656 0.0656 235,997
Feb 25, 2026 0.0660 0.0675 0.0585 0.0662 0.0662 575,012
Feb 24, 2026 0.0600 0.0695 0.0522 0.0660 0.0660 1,753,029
Feb 23, 2026 0.0780 0.0780 0.0513 0.0600 0.0600 2,978,865
Feb 20, 2026 0.0850 0.0865 0.0650 0.0762 0.0762 3,281,637
Feb 19, 2026 0.0528 0.0820 0.0528 0.0780 0.0780 4,569,057
Feb 18, 2026 0.0487 0.0580 0.0468 0.0547 0.0547 1,839,832
Feb 17, 2026 0.0540 0.0566 0.0431 0.0484 0.0484 2,471,891
Feb 13, 2026 0.0382 0.0560 0.0382 0.0509 0.0509 1,679,600
Feb 12, 2026 0.0411 0.0569 0.0388 0.0423 0.0423 5,650,830
Feb 11, 2026 0.0361 0.0500 0.0361 0.0413 0.0413 1,943,424
Feb 10, 2026 0.0370 0.0380 0.0360 0.0364 0.0364 516,120
Feb 9, 2026 0.0363 0.0419 0.0363 0.0379 0.0379 91,318
Feb 6, 2026 0.0360 0.0419 0.0360 0.0419 0.0419 276,821
Feb 5, 2026 0.0412 0.0451 0.0350 0.0375 0.0375 646,125
Feb 4, 2026 0.0435 0.0490 0.0391 0.0450 0.0450 376,789
Feb 3, 2026 0.0450 0.0464 0.0370 0.0420 0.0420 568,256
Feb 2, 2026 0.0420 0.0470 0.0420 0.0451 0.0451 272,165
Jan 30, 2026 0.0420 0.0448 0.0420 0.0426 0.0426 76,890
Jan 29, 2026 0.0450 0.0450 0.0412 0.0448 0.0448 300,113
Jan 28, 2026 0.0400 0.0450 0.0386 0.0446 0.0446 266,608
Jan 27, 2026 0.0400 0.0420 0.0396 0.0400 0.0400 192,338
Jan 26, 2026 0.0490 0.0490 0.0390 0.0412 0.0412 162,402
Jan 23, 2026 0.0440 0.0458 0.0363 0.0426 0.0426 1,976,979
Jan 22, 2026 0.0474 0.0474 0.0440 0.0440 0.0440 287,289
Jan 21, 2026 0.0441 0.0483 0.0440 0.0440 0.0440 373,348
Jan 20, 2026 0.0440 0.0498 0.0440 0.0441 0.0441 341,581
Jan 16, 2026 0.0445 0.0500 0.0445 0.0469 0.0469 141,249
Jan 15, 2026 0.0490 0.0490 0.0440 0.0448 0.0448 63,153
Jan 14, 2026 0.0450 0.0488 0.0429 0.0488 0.0488 378,932
Jan 13, 2026 0.0460 0.0488 0.0430 0.0430 0.0430 312,138
Jan 12, 2026 0.0450 0.0490 0.0450 0.0470 0.0470 249,030
Jan 9, 2026 0.0552 0.0552 0.0459 0.0473 0.0473 1,393,307
Jan 8, 2026 0.0576 0.0586 0.0550 0.0563 0.0563 379,992
Jan 7, 2026 0.0617 0.0624 0.0517 0.0583 0.0583 339,183
Jan 6, 2026 0.0640 0.0650 0.0570 0.0650 0.0650 708,188
Jan 5, 2026 0.0570 0.0668 0.0455 0.0650 0.0650 1,214,157
Jan 2, 2026 0.0510 0.0667 0.0510 0.0630 0.0630 261,862
Dec 31, 2025 0.0640 0.0640 0.0539 0.0539 0.0539 408,372
Dec 30, 2025 0.0524 0.0640 0.0490 0.0640 0.0640 1,041,573
Dec 29, 2025 0.0442 0.0523 0.0442 0.0505 0.0505 308,480
Dec 26, 2025 0.0575 0.0597 0.0425 0.0476 0.0476 1,591,978
Dec 24, 2025 0.0480 0.0629 0.0471 0.0575 0.0575 592,762
Dec 23, 2025 0.0500 0.0528 0.0430 0.0488 0.0488 677,674
Dec 22, 2025 0.0680 0.0717 0.0415 0.0475 0.0475 2,128,043
Dec 19, 2025 0.0940 0.0950 0.0561 0.0650 0.0650 3,443,972
Dec 18, 2025 0.0434 0.0961 0.0400 0.0890 0.0890 9,205,260
Dec 17, 2025 0.0285 0.0428 0.0284 0.0410 0.0410 2,295,282
Dec 16, 2025 0.0310 0.0349 0.0261 0.0285 0.0285 1,411,763
Dec 15, 2025 0.0363 0.0399 0.0310 0.0334 0.0334 971,673
Dec 12, 2025 0.0268 0.0345 0.0249 0.0329 0.0329 953,594
Dec 11, 2025 0.0242 0.0265 0.0242 0.0250 0.0250 156,765
Dec 10, 2025 0.0242 0.0269 0.0242 0.0259 0.0259 29,958
Dec 9, 2025 0.0240 0.0269 0.0240 0.0242 0.0242 95,422
Dec 8, 2025 0.0250 0.0271 0.0250 0.0264 0.0264 111,401
Dec 5, 2025 0.0240 0.0270 0.0240 0.0270 0.0270 179,516
Dec 4, 2025 0.0260 0.0274 0.0240 0.0260 0.0260 450,255
Dec 3, 2025 0.0260 0.0274 0.0260 0.0263 0.0263 48,611
Dec 2, 2025 0.0260 0.0287 0.0260 0.0260 0.0260 39,254
Dec 1, 2025 0.0260 0.0295 0.0260 0.0285 0.0285 202,843
Nov 28, 2025 0.0292 0.0295 0.0260 0.0295 0.0295 109,239
Nov 26, 2025 0.0287 0.0290 0.0270 0.0280 0.0280 231,421
Nov 25, 2025 0.0290 0.0290 0.0285 0.0289 0.0289 69,880
Nov 24, 2025 0.0280 0.0288 0.0280 0.0284 0.0284 13,488
Nov 21, 2025 0.0270 0.0294 0.0270 0.0285 0.0285 50,358
Nov 20, 2025 0.0290 0.0295 0.0270 0.0282 0.0282 136,955
Nov 19, 2025 0.0290 0.0291 0.0270 0.0291 0.0291 117,762
Nov 18, 2025 0.0286 0.0292 0.0250 0.0291 0.0291 224,749
Nov 17, 2025 0.0285 0.0299 0.0282 0.0297 0.0297 53,576
Nov 14, 2025 0.0286 0.0310 0.0281 0.0307 0.0307 53,603
Nov 13, 2025 0.0301 0.0348 0.0285 0.0300 0.0300 321,348
Nov 12, 2025 0.0331 0.0348 0.0330 0.0336 0.0336 28,403
Nov 11, 2025 0.0300 0.0339 0.0300 0.0333 0.0333 76,805
Nov 10, 2025 0.0320 0.0349 0.0300 0.0330 0.0330 436,838
Nov 7, 2025 0.0311 0.0346 0.0311 0.0331 0.0331 29,380
Nov 6, 2025 0.0315 0.0320 0.0310 0.0318 0.0318 19,712
Nov 5, 2025 0.0315 0.0320 0.0310 0.0310 0.0310 298,119
Nov 4, 2025 0.0320 0.0348 0.0314 0.0319 0.0319 44,345
Nov 3, 2025 0.0310 0.0349 0.0310 0.0340 0.0340 171,140
Oct 31, 2025 0.0310 0.0340 0.0310 0.0310 0.0310 85,968
Oct 30, 2025 0.0310 0.0334 0.0310 0.0320 0.0320 29,472
Oct 29, 2025 0.0346 0.0346 0.0326 0.0338 0.0338 107,707
Oct 28, 2025 0.0361 0.0377 0.0338 0.0341 0.0341 490,232
Oct 27, 2025 0.0369 0.0382 0.0361 0.0362 0.0362 126,684
Oct 24, 2025 0.0380 0.0400 0.0364 0.0400 0.0400 179,789
Oct 23, 2025 0.0394 0.0402 0.0362 0.0390 0.0390 26,195

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CV SCIENCES INC Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CVSI, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation