Skip to main content
CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
2.270
+0.090 (4.13%)
At close: Jan 23, 2025, 4:00 PM
2.241
-0.029 (-1.26%)
After-hours: Jan 23, 2025, 6:46 PM EST

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20252.172.342.152.272.274.13%160,975
Jan 22, 20252.162.242.122.182.18-155,868
Jan 21, 20252.112.222.082.182.183.32%98,938
Jan 17, 20252.122.152.062.112.11-69,280
Jan 16, 20252.142.142.032.112.111.44%78,939
Jan 15, 20252.122.172.072.082.08-2.35%75,379
Jan 14, 20252.042.152.002.132.134.41%122,836
Jan 13, 20252.112.171.992.042.04-3.32%215,946
Jan 10, 20252.192.192.052.112.11-3.21%183,471
Jan 8, 20252.302.302.162.182.18-5.63%145,601
Jan 7, 20252.272.432.262.312.31-1.28%266,234
Jan 6, 20252.312.372.212.342.340.43%413,100
Jan 3, 20252.242.432.242.332.334.48%277,493
Jan 2, 20252.402.402.222.232.23-4.70%238,832
Dec 31, 20242.352.412.172.342.34-2.09%236,214
Dec 30, 20242.402.512.352.392.39-0.42%318,265
Dec 27, 20242.402.492.332.402.40-280,152
Dec 26, 20242.212.452.182.402.408.11%479,087
Dec 24, 20242.252.252.192.222.220.45%131,697
Dec 23, 20242.202.362.142.212.21-0.90%294,968
Dec 20, 20242.212.282.072.232.23-364,888
Dec 19, 20241.942.321.942.232.2311.50%1,047,189
Dec 18, 20241.952.071.872.002.003.09%829,188
Dec 17, 20241.871.951.801.941.94-0.51%862,490
Dec 16, 20241.872.101.861.951.952.63%1,220,495
Dec 13, 20241.891.951.811.901.90-1.55%607,798
Dec 12, 20241.961.991.831.931.93-1.03%1,121,856
Dec 11, 20242.152.241.901.951.95-9.72%2,959,899
Dec 10, 20242.532.802.112.162.16-78.93%8,181,301
Dec 9, 202414.0114.2510.1810.2510.25-13.94%387,143
Dec 6, 202410.4514.4010.1011.9111.9122.53%583,266
Dec 5, 202410.4410.799.369.729.720.21%102,368
Dec 4, 202410.0411.499.539.709.70-6.55%139,059
Dec 3, 202410.4510.609.2010.3810.38-1.05%500,729
Dec 2, 202412.7212.839.7710.4910.49-2.87%280,540
Nov 29, 20249.2711.509.1610.8010.8017.97%344,212
Nov 27, 20248.5410.298.269.169.1614.72%586,644
Nov 26, 20248.788.907.757.987.98-8.90%129,692
Nov 25, 20249.609.768.758.768.76-8.75%104,112
Nov 22, 20249.5310.309.309.609.600.21%191,057
Nov 21, 20249.729.809.359.589.58-0.62%62,610
Nov 20, 202410.1510.389.319.649.64-4.37%62,624
Nov 19, 202410.2810.839.9010.0810.08-3.17%101,057
Nov 18, 202411.0011.4410.3910.4110.41-3.34%52,762
Nov 15, 202410.9911.2910.4610.7710.77-1.37%67,468
Nov 14, 202411.4611.4710.7010.9210.92-2.67%53,582
Nov 13, 202411.9512.3511.0811.2211.22-5.16%145,164
Nov 12, 202411.7712.2511.5011.8311.83-2.55%116,213
Nov 11, 202412.8212.8211.9012.1412.14-3.19%91,949
Nov 8, 202412.6012.6012.1712.5412.540.08%65,180
Nov 7, 202412.9413.3012.4312.5312.53-2.41%60,853
Nov 6, 202412.5013.3712.0212.8412.845.07%80,979
Nov 5, 202412.4112.7111.9512.2212.22-2.00%50,671
Nov 4, 202412.6913.5712.3512.4712.47-2.65%64,030
Nov 1, 202413.8714.1712.6012.8112.81-6.15%56,689
Oct 31, 202414.1514.6213.6013.6513.65-3.05%103,783
Oct 30, 202413.4214.5813.2114.0814.084.45%115,277
Oct 29, 202414.5014.5013.1013.4813.482.82%95,341
Oct 28, 202414.0414.3713.0413.1113.11-4.31%42,231
Oct 25, 202412.6514.2612.6013.7013.708.99%75,988
Oct 24, 202412.5412.6512.1512.5712.571.53%73,738
Oct 23, 202412.0112.5711.9012.3812.382.91%73,443
Oct 22, 202413.0613.5911.9512.0312.03-8.73%155,396
Oct 21, 202414.1814.5013.1113.1813.18-7.83%50,471
Oct 18, 202414.2415.0014.1214.3014.301.78%32,579
Oct 17, 202413.9814.3713.6714.0514.05-45,756
Oct 16, 202414.0714.3813.2114.0514.050.29%45,585
Oct 15, 202413.6014.5913.4114.0114.011.89%55,930
Oct 14, 202413.5014.7913.0313.7513.751.85%44,541
Oct 11, 202412.5013.6812.5013.5013.506.97%59,041
Oct 10, 202412.7512.9212.3912.6212.62-1.56%58,119
Oct 9, 202413.2213.4512.6112.8212.82-2.95%122,486
Oct 8, 202413.5113.6712.9013.2113.21-1.86%52,941
Oct 7, 202414.2214.6213.2013.4613.46-6.20%45,174
Oct 4, 202413.1514.6813.1514.3514.3510.30%93,095
Oct 3, 202413.6914.8112.6813.0113.01-4.97%181,078
Oct 2, 202414.3414.8313.3013.6913.69-4.80%91,451
Oct 1, 202414.6014.8913.5014.3814.38-1.51%117,167
Sep 30, 202415.0815.1514.1614.6014.60-3.50%56,408
Sep 27, 202415.6415.6414.5215.1315.13-1.18%74,117
Sep 26, 202414.5915.8914.3115.3115.315.81%129,374
Sep 25, 202415.2115.6914.0214.4714.47-4.80%83,428
Sep 24, 202415.7016.2015.0515.2015.20-2.56%69,898
Sep 23, 202416.9618.0015.0015.6015.60-7.36%79,726
Sep 20, 202417.6318.1316.5916.8416.84-3.61%100,143
Sep 19, 202416.1319.5016.1317.4717.4710.57%216,797
Sep 18, 202416.6516.9915.6815.8015.80-2.11%65,117
Sep 17, 202416.1917.0915.8516.1416.14-0.31%50,256
Sep 16, 202417.5517.6815.9416.1916.19-7.54%85,541
Sep 13, 202416.9820.6316.7517.5117.513.12%227,882
Sep 12, 202415.7117.4315.7016.9816.988.08%94,721
Sep 11, 202415.7216.5014.8315.7115.711.16%67,855
Sep 10, 202416.0216.5415.0115.5315.53-2.82%177,907
Sep 9, 202414.4516.6914.0215.9815.9811.36%86,546
Sep 6, 202414.8815.3814.0014.3514.35-3.24%61,053
Sep 5, 202416.8417.1914.5714.8314.83-12.46%114,213
Sep 4, 202416.2617.7916.2516.9416.944.44%49,342
Sep 3, 202418.3618.4916.0116.2216.22-12.89%64,462
Aug 30, 202416.5218.6316.5218.6218.6212.71%43,122
Aug 29, 202416.3117.0216.3016.5216.521.41%54,005