CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
9.13
-0.09 (-0.98%)
Aug 22, 2025, 4:00 PM - Market closed

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20259.129.508.919.139.13-0.98%178,453
Aug 21, 20259.129.529.049.229.22-0.11%67,758
Aug 20, 20259.109.458.769.239.230.87%126,813
Aug 19, 20259.719.929.149.159.15-6.92%107,817
Aug 18, 202510.4811.259.839.839.83-2.87%247,430
Aug 15, 202510.1010.3910.0110.1210.12-0.69%120,322
Aug 14, 20259.5010.269.4110.1910.195.71%135,644
Aug 13, 20259.389.899.329.649.642.55%101,460
Aug 12, 20259.649.739.259.409.40-1.05%113,027
Aug 11, 20259.969.969.219.509.50-3.55%97,762
Aug 8, 20259.309.889.119.859.855.46%177,708
Aug 7, 20259.459.939.299.349.34-3.61%151,318
Aug 6, 20259.799.979.569.699.69-3.58%206,070
Aug 5, 20259.2710.199.1010.0510.057.72%281,212
Aug 4, 20259.009.978.769.339.335.66%363,273
Aug 1, 20258.079.007.878.838.837.03%221,626
Jul 31, 20258.198.857.908.258.25-2.94%292,707
Jul 30, 20258.738.998.248.508.500.95%296,674
Jul 29, 20258.959.428.278.428.42-2.88%603,482
Jul 28, 202512.0413.138.598.678.67-3.45%12,196,426
Jul 25, 20258.019.937.878.988.9811.55%467,549
Jul 24, 20258.258.257.818.058.05-2.42%72,481
Jul 23, 20258.338.608.098.258.25-72,017
Jul 22, 20258.468.468.058.258.25-2.14%121,622
Jul 21, 20257.418.637.398.438.4313.77%309,415
Jul 18, 20257.707.867.257.417.41-2.11%67,292
Jul 17, 20257.588.207.417.577.57-0.13%114,583
Jul 16, 20257.258.097.097.587.584.99%177,558
Jul 15, 20257.147.287.027.227.221.55%117,119
Jul 14, 20257.057.307.007.117.11-0.56%73,070
Jul 11, 20257.437.436.857.157.15-0.83%128,319
Jul 10, 20256.667.556.537.217.218.58%302,722
Jul 9, 20256.286.766.256.646.645.31%188,625
Jul 8, 20255.946.625.926.316.317.41%204,024
Jul 7, 20255.645.965.515.875.873.89%151,780
Jul 3, 20255.575.765.455.655.651.62%127,234
Jul 2, 20256.066.155.565.565.56-6.24%222,393
Jul 1, 20256.156.305.885.935.93-5.65%155,473
Jun 30, 20256.166.566.016.296.293.88%164,453
Jun 27, 20257.097.106.056.056.05-14.85%739,700
Jun 26, 20257.097.116.607.117.114.18%98,068
Jun 25, 20256.807.146.786.826.820.15%61,445
Jun 24, 20256.527.206.456.816.814.45%117,197
Jun 23, 20256.786.856.316.526.52-4.82%105,071
Jun 20, 20256.997.026.746.856.85-2.00%64,035
Jun 18, 20257.177.196.906.996.99-0.99%54,155
Jun 17, 20257.267.396.937.067.06-2.75%57,193
Jun 16, 20257.187.406.807.267.261.97%114,531
Jun 13, 20257.457.627.007.127.12-6.56%143,143
Jun 12, 20257.397.767.297.627.622.01%50,578