Skip to main content
CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
2.230
0.00 (0.00%)
At close: Dec 20, 2024, 4:00 PM
2.270
+0.040 (1.79%)
After-hours: Dec 20, 2024, 7:05 PM EST

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.212.282.072.232.23-362,241
Dec 19, 20241.942.321.942.232.2311.50%1,047,189
Dec 18, 20241.952.071.872.002.003.09%829,200
Dec 17, 20241.871.951.801.941.94-0.51%862,490
Dec 16, 20241.872.101.861.951.952.63%1,220,500
Dec 13, 20241.891.951.811.901.90-1.55%607,800
Dec 12, 20241.961.991.831.931.93-1.03%1,121,900
Dec 11, 20242.152.241.901.951.95-9.72%2,959,900
Dec 10, 20242.532.802.112.162.16-78.93%8,312,419
Dec 9, 202414.0114.2510.1810.2510.25-13.94%387,143
Dec 6, 202410.4514.4010.1011.9111.9122.53%583,300
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, 20249.2711.509.1610.8010.8018.03%344,212
Nov 27, 20248.5410.298.269.159.1514.66%586,644
Nov 26, 20248.788.907.757.987.98-8.90%129,700
Nov 25, 20249.609.768.758.768.76-8.75%104,112
Nov 22, 20249.5310.309.309.609.600.21%191,100
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%101,100
Nov 18, 202411.0011.4410.3910.4110.41-3.34%52,800
Nov 15, 202410.9911.2910.4610.7710.77-1.37%67,500
Nov 14, 202411.4611.4710.7010.9210.92-2.67%53,600
Nov 13, 202411.9512.3511.0811.2211.22-5.16%145,200
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%65,200
Nov 7, 202412.9413.3012.4312.5312.53-2.41%60,900
Nov 6, 202412.5013.3712.0212.8412.845.07%80,979
Nov 5, 202412.4112.7111.9512.2212.22-2.00%50,700
Nov 4, 202412.6913.5712.3512.4712.47-2.65%64,030
Nov 1, 202413.8714.1712.6012.8112.81-6.15%56,700
Oct 31, 202414.1514.6213.6013.6513.65-3.05%103,800
Oct 30, 202413.4214.5813.2114.0814.084.45%115,300
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%76,000
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%155,400
Oct 21, 202414.1814.5013.1113.1813.18-7.83%50,500
Oct 18, 202414.2415.0014.1214.3014.301.78%32,600
Oct 17, 202413.9814.3713.6714.0514.05-45,800
Oct 16, 202414.0714.3713.2114.0514.050.29%45,600
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%122,500
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%93,100
Oct 3, 202413.6914.8112.6813.0113.01-4.97%181,100
Oct 2, 202414.3414.8313.3013.6913.69-4.80%91,500
Oct 1, 202414.6014.8913.5014.3814.38-1.51%117,200
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, 202414.5915.8814.3115.3115.315.81%129,400
Sep 25, 202415.2115.6914.0214.4714.47-4.80%83,428
Sep 24, 202415.7016.2015.0515.2015.20-2.56%69,900
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%216,800
Sep 18, 202416.6516.9915.6815.8015.80-2.11%65,117
Sep 17, 202416.1917.0915.8516.1416.14-0.31%50,300
Sep 16, 202417.5517.6815.9416.1916.19-7.54%85,541
Sep 13, 202416.9820.6316.7517.5117.513.12%227,900
Sep 12, 202415.7117.4315.7016.9816.988.08%94,721
Sep 11, 202415.7216.5014.8315.7115.711.16%67,932
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%61,100
Sep 5, 202416.8417.1914.5714.8314.83-12.46%114,213
Sep 4, 202416.2617.7916.2516.9416.944.44%49,345
Sep 3, 202418.3618.4916.0116.2216.22-12.89%64,500
Aug 30, 202416.5218.6316.5218.6218.6212.71%43,122
Aug 29, 202416.3117.0216.3016.5216.521.41%54,005
Aug 28, 202417.2217.9916.2716.2916.29-2.28%42,800
Aug 27, 202418.0318.2016.6716.6716.67-8.41%65,301
Aug 26, 202416.6918.2916.0618.2018.2011.52%90,231
Aug 23, 202415.8816.9715.5316.3216.323.95%39,000
Aug 22, 202416.3016.9215.5115.7015.70-2.91%30,232
Aug 21, 202415.6016.3914.6616.1716.174.26%43,800
Aug 20, 202417.3117.3114.5815.5115.51-9.25%59,200
Aug 19, 202418.4719.0016.3817.0917.09-6.41%85,200
Aug 16, 202417.3018.3817.0018.2618.267.16%93,944
Aug 15, 202417.6818.7016.3817.0417.04-61,500
Aug 14, 202415.3017.9415.0017.0417.0413.60%99,478
Aug 13, 202412.1415.7412.1415.0015.0023.66%123,712
Aug 12, 202410.8412.2010.8412.1312.137.54%106,022
Aug 9, 202411.5012.5011.1711.2811.28-0.53%46,924
Aug 8, 202411.3412.5911.0011.3411.34-98,241
Aug 7, 202412.3312.6811.3311.3411.34-6.97%115,600
Aug 6, 202415.4116.3211.5512.1912.19-8.55%295,667
Aug 5, 202411.0014.4210.7813.3313.3325.40%361,441
Aug 2, 202411.7413.0510.5710.6310.63-14.00%74,116
Aug 1, 202413.0013.6212.1712.3612.36-4.92%38,600