CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
8.85
-0.35 (-3.80%)
At close: Sep 12, 2025, 4:00 PM EDT
8.77
-0.08 (-0.90%)
After-hours: Sep 12, 2025, 7:54 PM EDT
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 9.16 | 9.34 | 8.70 | 8.85 | 8.85 | -3.80% | 139,302 |
| Sep 11, 2025 | 9.60 | 9.69 | 9.18 | 9.20 | 9.20 | -3.36% | 130,317 |
| Sep 10, 2025 | 10.04 | 10.48 | 9.50 | 9.52 | 9.52 | -4.80% | 159,300 |
| Sep 9, 2025 | 9.85 | 10.05 | 9.68 | 10.00 | 10.00 | 0.10% | 76,393 |
| Sep 8, 2025 | 10.51 | 10.59 | 9.96 | 9.99 | 9.99 | -4.95% | 113,937 |
| Sep 5, 2025 | 10.26 | 10.74 | 9.97 | 10.51 | 10.51 | 2.94% | 85,583 |
| Sep 4, 2025 | 10.74 | 10.75 | 9.61 | 10.21 | 10.21 | -4.49% | 172,123 |
| Sep 3, 2025 | 10.20 | 10.89 | 10.15 | 10.69 | 10.69 | 5.89% | 168,392 |
| Sep 2, 2025 | 9.65 | 10.23 | 9.55 | 10.10 | 10.10 | 4.94% | 84,748 |
| Aug 29, 2025 | 9.41 | 9.74 | 9.34 | 9.62 | 9.62 | 3.22% | 117,863 |
| Aug 28, 2025 | 9.53 | 9.65 | 9.32 | 9.32 | 9.32 | -0.75% | 28,676 |
| Aug 27, 2025 | 9.44 | 9.65 | 9.26 | 9.39 | 9.39 | -1.78% | 94,579 |
| Aug 26, 2025 | 9.44 | 9.71 | 9.31 | 9.56 | 9.56 | 1.38% | 81,079 |
| Aug 25, 2025 | 9.06 | 9.66 | 9.05 | 9.43 | 9.43 | 3.29% | 75,224 |
| Aug 22, 2025 | 9.12 | 9.50 | 8.91 | 9.13 | 9.13 | -0.98% | 178,453 |
| Aug 21, 2025 | 9.12 | 9.52 | 9.04 | 9.22 | 9.22 | -0.11% | 67,758 |
| Aug 20, 2025 | 9.10 | 9.45 | 8.76 | 9.23 | 9.23 | 0.87% | 126,813 |
| Aug 19, 2025 | 9.71 | 9.92 | 9.14 | 9.15 | 9.15 | -6.92% | 107,817 |
| Aug 18, 2025 | 10.48 | 11.25 | 9.83 | 9.83 | 9.83 | -2.87% | 247,430 |
| Aug 15, 2025 | 10.10 | 10.39 | 10.01 | 10.12 | 10.12 | -0.69% | 120,322 |
| Aug 14, 2025 | 9.50 | 10.26 | 9.41 | 10.19 | 10.19 | 5.71% | 135,644 |
| Aug 13, 2025 | 9.38 | 9.89 | 9.32 | 9.64 | 9.64 | 2.55% | 101,460 |
| Aug 12, 2025 | 9.64 | 9.73 | 9.25 | 9.40 | 9.40 | -1.05% | 113,027 |
| Aug 11, 2025 | 9.96 | 9.96 | 9.21 | 9.50 | 9.50 | -3.55% | 97,762 |
| Aug 8, 2025 | 9.30 | 9.88 | 9.11 | 9.85 | 9.85 | 5.46% | 177,708 |
| Aug 7, 2025 | 9.45 | 9.93 | 9.29 | 9.34 | 9.34 | -3.61% | 151,318 |
| Aug 6, 2025 | 9.79 | 9.97 | 9.56 | 9.69 | 9.69 | -3.58% | 206,070 |
| Aug 5, 2025 | 9.27 | 10.19 | 9.10 | 10.05 | 10.05 | 7.72% | 281,212 |
| Aug 4, 2025 | 9.00 | 9.97 | 8.76 | 9.33 | 9.33 | 5.66% | 363,273 |
| Aug 1, 2025 | 8.07 | 9.00 | 7.87 | 8.83 | 8.83 | 7.03% | 221,626 |
| Jul 31, 2025 | 8.19 | 8.85 | 7.90 | 8.25 | 8.25 | -2.94% | 292,707 |
| Jul 30, 2025 | 8.73 | 8.99 | 8.24 | 8.50 | 8.50 | 0.95% | 296,674 |
| Jul 29, 2025 | 8.95 | 9.42 | 8.27 | 8.42 | 8.42 | -2.88% | 603,482 |
| Jul 28, 2025 | 12.04 | 13.13 | 8.59 | 8.67 | 8.67 | -3.45% | 12,196,426 |
| Jul 25, 2025 | 8.01 | 9.93 | 7.87 | 8.98 | 8.98 | 11.55% | 467,549 |
| Jul 24, 2025 | 8.25 | 8.25 | 7.81 | 8.05 | 8.05 | -2.42% | 72,481 |
| Jul 23, 2025 | 8.33 | 8.60 | 8.09 | 8.25 | 8.25 | - | 72,017 |
| Jul 22, 2025 | 8.46 | 8.46 | 8.05 | 8.25 | 8.25 | -2.14% | 121,622 |
| Jul 21, 2025 | 7.41 | 8.63 | 7.39 | 8.43 | 8.43 | 13.77% | 309,415 |
| Jul 18, 2025 | 7.70 | 7.86 | 7.25 | 7.41 | 7.41 | -2.11% | 67,292 |
| Jul 17, 2025 | 7.58 | 8.20 | 7.41 | 7.57 | 7.57 | -0.13% | 114,583 |
| Jul 16, 2025 | 7.25 | 8.09 | 7.09 | 7.58 | 7.58 | 4.99% | 177,558 |
| Jul 15, 2025 | 7.14 | 7.28 | 7.02 | 7.22 | 7.22 | 1.55% | 117,119 |
| Jul 14, 2025 | 7.05 | 7.30 | 7.00 | 7.11 | 7.11 | -0.56% | 73,070 |
| Jul 11, 2025 | 7.43 | 7.43 | 6.85 | 7.15 | 7.15 | -0.83% | 128,319 |
| Jul 10, 2025 | 6.66 | 7.55 | 6.53 | 7.21 | 7.21 | 8.58% | 302,722 |
| Jul 9, 2025 | 6.28 | 6.76 | 6.25 | 6.64 | 6.64 | 5.31% | 188,625 |
| Jul 8, 2025 | 5.94 | 6.62 | 5.92 | 6.31 | 6.31 | 7.41% | 204,024 |
| Jul 7, 2025 | 5.64 | 5.96 | 5.51 | 5.87 | 5.87 | 3.89% | 151,780 |
| Jul 3, 2025 | 5.57 | 5.76 | 5.45 | 5.65 | 5.65 | 1.62% | 127,234 |