CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
8.08
-0.40 (-4.72%)
Dec 26, 2025, 4:00 PM EST - Market closed
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 8.40 | 8.40 | 7.95 | 8.08 | 8.08 | -4.72% | 22,765 |
| Dec 24, 2025 | 8.55 | 8.55 | 8.21 | 8.48 | 8.48 | 0.71% | 20,886 |
| Dec 23, 2025 | 8.12 | 8.50 | 8.05 | 8.42 | 8.42 | 3.76% | 45,229 |
| Dec 22, 2025 | 7.65 | 8.39 | 7.65 | 8.12 | 8.12 | 6.78% | 59,361 |
| Dec 19, 2025 | 7.88 | 7.98 | 7.29 | 7.60 | 7.60 | -3.80% | 127,725 |
| Dec 18, 2025 | 8.10 | 8.18 | 7.67 | 7.90 | 7.90 | -1.13% | 42,972 |
| Dec 17, 2025 | 8.31 | 8.35 | 7.61 | 7.99 | 7.99 | -4.31% | 68,028 |
| Dec 16, 2025 | 8.25 | 8.50 | 8.20 | 8.35 | 8.35 | - | 19,705 |
| Dec 15, 2025 | 8.48 | 8.55 | 8.21 | 8.35 | 8.35 | -1.18% | 26,220 |
| Dec 12, 2025 | 8.16 | 8.45 | 8.15 | 8.45 | 8.45 | 3.17% | 15,734 |
| Dec 11, 2025 | 8.57 | 8.68 | 8.13 | 8.19 | 8.19 | -5.54% | 35,698 |
| Dec 10, 2025 | 8.57 | 8.85 | 8.30 | 8.67 | 8.67 | 0.46% | 45,474 |
| Dec 9, 2025 | 8.82 | 8.85 | 8.55 | 8.63 | 8.63 | -1.82% | 21,365 |
| Dec 8, 2025 | 8.69 | 8.93 | 8.62 | 8.79 | 8.79 | 1.15% | 38,226 |
| Dec 5, 2025 | 9.21 | 9.22 | 8.64 | 8.69 | 8.69 | -4.08% | 56,827 |
| Dec 4, 2025 | 8.15 | 9.06 | 8.15 | 9.06 | 9.06 | 9.42% | 44,179 |
| Dec 3, 2025 | 8.21 | 8.54 | 7.80 | 8.28 | 8.28 | 0.73% | 87,261 |
| Dec 2, 2025 | 9.32 | 9.47 | 8.02 | 8.22 | 8.22 | -10.85% | 136,694 |
| Dec 1, 2025 | 9.71 | 9.79 | 9.17 | 9.22 | 9.22 | -7.24% | 70,795 |
| Nov 28, 2025 | 9.98 | 10.00 | 9.41 | 9.94 | 9.94 | - | 70,162 |
| Nov 26, 2025 | 9.62 | 9.99 | 9.46 | 9.94 | 9.94 | 3.27% | 79,607 |
| Nov 25, 2025 | 9.23 | 9.66 | 8.94 | 9.63 | 9.63 | 3.83% | 70,325 |
| Nov 24, 2025 | 8.75 | 9.32 | 8.50 | 9.27 | 9.27 | 4.39% | 55,005 |
| Nov 21, 2025 | 9.04 | 9.19 | 8.55 | 8.88 | 8.88 | -1.44% | 101,780 |
| Nov 20, 2025 | 8.65 | 9.45 | 8.65 | 9.01 | 9.01 | 4.59% | 140,037 |
| Nov 19, 2025 | 8.68 | 8.90 | 8.36 | 8.62 | 8.62 | 3.80% | 136,298 |
| Nov 18, 2025 | 8.11 | 8.39 | 7.51 | 8.30 | 8.30 | 1.10% | 93,008 |
| Nov 17, 2025 | 7.95 | 8.62 | 7.94 | 8.21 | 8.21 | 6.90% | 229,395 |
| Nov 14, 2025 | 7.14 | 7.78 | 7.11 | 7.68 | 7.68 | 5.93% | 65,573 |
| Nov 13, 2025 | 7.45 | 7.80 | 7.24 | 7.25 | 7.25 | -2.09% | 84,647 |
| Nov 12, 2025 | 6.91 | 7.49 | 6.84 | 7.41 | 7.41 | 6.24% | 54,993 |
| Nov 11, 2025 | 6.82 | 6.99 | 6.57 | 6.97 | 6.97 | 1.01% | 62,788 |
| Nov 10, 2025 | 6.76 | 6.97 | 6.69 | 6.90 | 6.90 | -0.29% | 45,183 |
| Nov 7, 2025 | 7.11 | 7.27 | 6.77 | 6.92 | 6.92 | -5.08% | 46,898 |
| Nov 6, 2025 | 7.44 | 7.47 | 7.24 | 7.29 | 7.29 | -0.68% | 34,990 |
| Nov 5, 2025 | 7.54 | 7.78 | 7.06 | 7.34 | 7.34 | 4.56% | 98,835 |
| Nov 4, 2025 | 7.06 | 7.60 | 7.01 | 7.02 | 7.02 | - | 101,425 |
| Nov 3, 2025 | 7.04 | 7.22 | 6.78 | 7.02 | 7.02 | -0.43% | 41,133 |
| Oct 31, 2025 | 7.14 | 7.46 | 7.01 | 7.05 | 7.05 | -0.84% | 60,033 |
| Oct 30, 2025 | 6.88 | 7.15 | 6.84 | 7.11 | 7.11 | 3.34% | 35,740 |
| Oct 29, 2025 | 6.80 | 7.11 | 6.70 | 6.88 | 6.88 | 2.08% | 46,911 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.71 | 6.74 | 6.74 | -3.99% | 33,654 |
| Oct 27, 2025 | 7.01 | 7.10 | 6.79 | 7.02 | 7.02 | -0.71% | 78,552 |
| Oct 24, 2025 | 7.10 | 7.16 | 6.97 | 7.07 | 7.07 | -0.14% | 43,902 |
| Oct 23, 2025 | 7.01 | 7.30 | 6.96 | 7.08 | 7.08 | -0.84% | 68,497 |
| Oct 22, 2025 | 7.16 | 7.25 | 6.76 | 7.14 | 7.14 | -1.11% | 121,868 |
| Oct 21, 2025 | 7.45 | 7.47 | 7.07 | 7.22 | 7.22 | -3.86% | 73,932 |
| Oct 20, 2025 | 7.25 | 7.51 | 7.20 | 7.51 | 7.51 | 6.07% | 97,844 |
| Oct 17, 2025 | 7.60 | 7.62 | 7.03 | 7.08 | 7.08 | -6.84% | 124,894 |
| Oct 16, 2025 | 8.05 | 8.20 | 7.46 | 7.60 | 7.60 | -6.17% | 95,956 |