CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
4.020
+0.010 (0.25%)
At close: Mar 4, 2026, 4:00 PM EST
4.150
+0.130 (3.23%)
Pre-market: Mar 5, 2026, 8:05 AM EST
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.23 | 4.45 | 4.00 | 4.02 | 4.02 | 0.25% | 100,268 |
| Mar 3, 2026 | 3.76 | 4.35 | 3.76 | 4.01 | 4.01 | 3.08% | 86,251 |
| Mar 2, 2026 | 3.91 | 3.98 | 3.60 | 3.89 | 3.89 | -2.51% | 101,346 |
| Feb 27, 2026 | 4.26 | 4.40 | 3.58 | 3.99 | 3.99 | -9.32% | 299,965 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.05 | 4.40 | 4.40 | 0.23% | 117,421 |
| Feb 25, 2026 | 4.79 | 4.84 | 4.33 | 4.39 | 4.39 | -8.35% | 190,256 |
| Feb 24, 2026 | 4.66 | 5.14 | 4.66 | 4.79 | 4.79 | 3.23% | 63,812 |
| Feb 23, 2026 | 4.66 | 4.85 | 4.61 | 4.64 | 4.64 | 0.22% | 38,728 |
| Feb 20, 2026 | 5.05 | 5.17 | 4.54 | 4.63 | 4.63 | -11.47% | 77,490 |
| Feb 19, 2026 | 5.00 | 5.23 | 4.78 | 5.23 | 5.23 | 6.09% | 83,401 |
| Feb 18, 2026 | 4.75 | 5.00 | 4.72 | 4.93 | 4.93 | 8.59% | 83,031 |
| Feb 17, 2026 | 4.67 | 4.89 | 4.52 | 4.54 | 4.54 | -3.81% | 48,722 |
| Feb 13, 2026 | 4.56 | 4.88 | 4.56 | 4.72 | 4.72 | 4.19% | 36,456 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.40 | 4.53 | 4.53 | -5.62% | 92,540 |
| Feb 11, 2026 | 5.11 | 5.12 | 4.70 | 4.80 | 4.80 | -5.88% | 77,615 |
| Feb 10, 2026 | 5.55 | 5.55 | 5.10 | 5.10 | 5.10 | -7.27% | 29,550 |
| Feb 9, 2026 | 5.34 | 5.55 | 5.21 | 5.50 | 5.50 | 3.58% | 127,322 |
| Feb 6, 2026 | 4.60 | 5.65 | 4.60 | 5.31 | 5.31 | 15.43% | 105,802 |
| Feb 5, 2026 | 4.75 | 5.00 | 4.54 | 4.60 | 4.60 | -1.50% | 83,480 |
| Feb 4, 2026 | 4.83 | 4.86 | 4.62 | 4.67 | 4.67 | -3.31% | 57,785 |
| Feb 3, 2026 | 4.86 | 4.93 | 4.50 | 4.83 | 4.83 | -0.82% | 112,506 |
| Feb 2, 2026 | 5.19 | 5.32 | 4.87 | 4.87 | 4.87 | -5.44% | 68,777 |
| Jan 30, 2026 | 5.12 | 5.30 | 4.90 | 5.15 | 5.15 | -0.39% | 86,428 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.05 | 5.17 | 5.17 | -4.26% | 118,971 |
| Jan 28, 2026 | 5.86 | 5.90 | 5.38 | 5.40 | 5.40 | -10.00% | 105,578 |
| Jan 27, 2026 | 5.69 | 6.07 | 5.28 | 6.00 | 6.00 | 3.99% | 126,301 |
| Jan 26, 2026 | 6.27 | 6.44 | 5.60 | 5.77 | 5.77 | -8.12% | 161,904 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.16 | 6.28 | 6.28 | -4.56% | 96,057 |
| Jan 22, 2026 | 6.65 | 6.66 | 6.34 | 6.58 | 6.58 | -0.90% | 67,722 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.44 | 6.64 | 6.64 | -5.01% | 132,257 |
| Jan 20, 2026 | 7.23 | 7.23 | 6.79 | 6.99 | 6.99 | -3.98% | 94,339 |
| Jan 16, 2026 | 7.08 | 7.41 | 6.95 | 7.28 | 7.28 | 2.82% | 76,314 |
| Jan 15, 2026 | 7.05 | 7.40 | 6.90 | 7.08 | 7.08 | 1.29% | 123,866 |
| Jan 14, 2026 | 7.48 | 7.48 | 6.94 | 6.99 | 6.99 | -7.29% | 92,628 |
| Jan 13, 2026 | 7.58 | 7.76 | 7.32 | 7.54 | 7.54 | -0.66% | 18,036 |
| Jan 12, 2026 | 7.79 | 7.89 | 7.26 | 7.59 | 7.59 | -1.87% | 62,527 |
| Jan 9, 2026 | 7.95 | 8.22 | 7.51 | 7.74 | 7.74 | -1.72% | 60,816 |
| Jan 8, 2026 | 7.94 | 8.01 | 7.35 | 7.87 | 7.87 | -1.01% | 57,167 |
| Jan 7, 2026 | 7.61 | 7.96 | 7.61 | 7.95 | 7.95 | 5.37% | 29,725 |
| Jan 6, 2026 | 7.84 | 7.85 | 7.53 | 7.55 | 7.55 | -3.39% | 28,398 |
| Jan 5, 2026 | 7.75 | 7.84 | 7.43 | 7.81 | 7.81 | 0.26% | 31,754 |
| Jan 2, 2026 | 8.00 | 8.00 | 7.60 | 7.79 | 7.79 | -1.39% | 39,108 |
| Dec 31, 2025 | 7.97 | 8.03 | 7.67 | 7.90 | 7.90 | -1.00% | 68,091 |
| Dec 30, 2025 | 7.84 | 8.27 | 7.62 | 7.98 | 7.98 | 2.05% | 31,390 |
| Dec 29, 2025 | 7.93 | 8.46 | 7.60 | 7.82 | 7.82 | -3.22% | 122,305 |
| Dec 26, 2025 | 8.40 | 8.40 | 7.95 | 8.08 | 8.08 | -4.72% | 22,766 |
| Dec 24, 2025 | 8.55 | 8.55 | 8.21 | 8.48 | 8.48 | 0.71% | 20,894 |
| Dec 23, 2025 | 8.12 | 8.50 | 8.05 | 8.42 | 8.42 | 3.76% | 45,264 |
| Dec 22, 2025 | 7.65 | 8.39 | 7.65 | 8.12 | 8.12 | 6.78% | 59,365 |
| Dec 19, 2025 | 7.88 | 7.98 | 7.29 | 7.60 | 7.60 | -3.80% | 127,835 |