CVSI(CVSI)
CVSI
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 23,700 |
| 10/12/2026 | $0.01 | $0.02 | $0.01 | $0.01 | 215,900 |
| 10/9/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 72,046 |
| 10/8/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 287,600 |
| 10/7/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 428,726 |
| 10/6/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 271,100 |
| 10/5/2026 | $0.01 | $0.02 | $0.01 | $0.01 | 318,000 |
| 10/2/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 105,600 |
| 10/1/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 58,406 |
| 9/30/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 37,400 |
| 9/29/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 81,400 |
| 9/28/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 325,940 |
| 9/25/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 199,900 |
| 9/24/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 1.23M |
| 9/23/2026 | $0.02 | $0.02 | $0.01 | $0.01 | 1.11M |
| 9/22/2026 | $0.01 | $0.02 | $0.01 | $0.01 | 202,200 |
| 9/21/2026 | $0.01 | $0.02 | $0.01 | $0.01 | 675,200 |
| 9/18/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 1.74M |
| 9/17/2026 | $0.01 | $0.01 | $0.01 | $0.01 | 912,600 |
| 9/16/2026 | $0.02 | $0.02 | $0.01 | $0.01 | 3.60M |
| 9/15/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 350,925 |
| 9/14/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 540,909 |
| 9/11/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 1.20M |
| 9/10/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 22,931 |
| 9/9/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 124,420 |
| 9/8/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 430,600 |
| 9/4/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 523,202 |
| 9/3/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 633,418 |
| 9/2/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 199,238 |
| 9/1/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 479,900 |
| 8/31/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 229,226 |
| 8/28/2026 | $0.02 | $0.02 | $0.01 | $0.02 | 2.01M |
| 8/27/2026 | $0.02 | $0.02 | $0.01 | $0.02 | 3.15M |
| 8/26/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 452,500 |
| 8/25/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 634,723 |
| 8/24/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 443,700 |
| 8/21/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 378,329 |
| 8/20/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 629,926 |
| 8/19/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 236,919 |
| 8/18/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 200,200 |
| 8/17/2026 | $0.03 | $0.03 | $0.02 | $0.02 | 89,817 |
| 8/14/2026 | $0.03 | $0.03 | $0.02 | $0.03 | 123,933 |
| 8/13/2026 | $0.02 | $0.03 | $0.02 | $0.03 | 249,900 |
| 8/12/2026 | $0.02 | $0.03 | $0.02 | $0.02 | 205,400 |
| 8/11/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 118,032 |
| 8/10/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 371,000 |
| 8/7/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 145,000 |
| 8/6/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 21,700 |
| 8/5/2026 | $0.03 | $0.03 | $0.02 | $0.02 | 26,600 |
| 8/4/2026 | $0.02 | $0.03 | $0.02 | $0.03 | 385,900 |
| 8/3/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 22,000 |
| 7/31/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 2.00M |
| 7/30/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 55,825 |
| 7/29/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 249,410 |
| 7/28/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 2.08M |
| 7/27/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 84,300 |
| 7/24/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 910,145 |
| 7/23/2026 | $0.02 | $0.03 | $0.02 | $0.02 | 497,300 |
| 7/22/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 305,800 |
| 7/21/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 525,800 |
| 7/20/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 528,130 |
| 7/17/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 1.04M |
| 7/16/2026 | $0.02 | $0.02 | $0.02 | $0.02 | 262,500 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
