CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
7.22
-0.57 (-7.32%)
At close: May 30, 2025, 4:00 PM
7.13
-0.09 (-1.25%)
After-hours: May 30, 2025, 6:58 PM EDT
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 7.63 | 7.73 | 7.01 | 7.22 | 7.22 | -7.32% | 162,528 |
| May 29, 2025 | 7.82 | 8.05 | 7.67 | 7.79 | 7.79 | -1.02% | 77,632 |
| May 28, 2025 | 7.95 | 8.18 | 7.51 | 7.87 | 7.87 | -1.13% | 112,925 |
| May 27, 2025 | 8.59 | 8.59 | 7.96 | 7.96 | 7.96 | -6.02% | 116,447 |
| May 23, 2025 | 8.42 | 8.50 | 8.27 | 8.47 | 8.47 | 0.59% | 68,371 |
| May 22, 2025 | 8.60 | 8.62 | 8.06 | 8.42 | 8.42 | -1.06% | 116,481 |
| May 21, 2025 | 8.79 | 8.85 | 8.44 | 8.51 | 8.51 | -3.08% | 677,242 |
| May 20, 2025 | 8.68 | 8.81 | 8.53 | 8.78 | 8.78 | -0.11% | 70,956 |
| May 19, 2025 | 8.65 | 8.80 | 8.40 | 8.79 | 8.79 | 0.11% | 92,997 |
| May 16, 2025 | 8.60 | 8.98 | 8.60 | 8.78 | 8.78 | 1.62% | 83,636 |
| May 15, 2025 | 8.59 | 8.73 | 8.33 | 8.64 | 8.64 | 3.85% | 183,198 |
| May 14, 2025 | 8.55 | 8.66 | 8.25 | 8.32 | 8.32 | -4.37% | 251,341 |
| May 13, 2025 | 8.86 | 9.08 | 8.30 | 8.70 | 8.70 | -4.40% | 194,162 |
| May 12, 2025 | 8.77 | 9.40 | 8.63 | 9.10 | 9.10 | 7.18% | 296,504 |
| May 9, 2025 | 9.03 | 9.17 | 8.10 | 8.49 | 8.49 | -4.61% | 279,879 |
| May 8, 2025 | 9.07 | 9.24 | 8.58 | 8.90 | 8.90 | -0.11% | 211,072 |
| May 7, 2025 | 9.75 | 9.90 | 8.40 | 8.91 | 8.91 | -5.01% | 431,229 |
| May 6, 2025 | 9.72 | 9.95 | 9.33 | 9.38 | 9.38 | -5.73% | 238,485 |
| May 5, 2025 | 10.00 | 10.39 | 9.80 | 9.95 | 9.95 | -2.93% | 240,540 |
| May 2, 2025 | 11.54 | 11.79 | 10.01 | 10.25 | 10.25 | -2.94% | 788,312 |
| May 1, 2025 | 9.20 | 11.25 | 8.96 | 10.56 | 10.56 | 16.56% | 1,257,277 |
| Apr 30, 2025 | 9.25 | 9.60 | 8.90 | 9.06 | 9.06 | -3.41% | 296,523 |
| Apr 29, 2025 | 9.13 | 9.58 | 8.95 | 9.38 | 9.38 | 2.51% | 213,369 |
| Apr 28, 2025 | 8.61 | 9.94 | 8.59 | 9.15 | 9.15 | 5.90% | 387,760 |
| Apr 25, 2025 | 8.80 | 9.20 | 8.61 | 8.64 | 8.64 | -1.82% | 246,500 |
| Apr 24, 2025 | 8.93 | 9.10 | 8.56 | 8.80 | 8.80 | -2.44% | 270,223 |
| Apr 23, 2025 | 8.88 | 9.45 | 8.61 | 9.02 | 9.02 | 2.50% | 354,593 |
| Apr 22, 2025 | 9.30 | 9.44 | 8.76 | 8.80 | 8.80 | -5.33% | 405,408 |
| Apr 21, 2025 | 9.68 | 9.75 | 9.08 | 9.30 | 9.30 | -5.15% | 296,477 |
| Apr 17, 2025 | 9.77 | 10.40 | 9.60 | 9.80 | 9.80 | 3.27% | 337,724 |
| Apr 16, 2025 | 9.65 | 9.97 | 9.03 | 9.49 | 9.49 | -2.87% | 408,312 |
| Apr 15, 2025 | 10.30 | 10.89 | 9.14 | 9.77 | 9.77 | 0.93% | 896,889 |
| Apr 14, 2025 | 8.57 | 10.10 | 8.10 | 9.68 | 9.68 | 13.95% | 1,090,774 |
| Apr 11, 2025 | 8.60 | 8.85 | 7.88 | 8.50 | 8.50 | 0.30% | 462,338 |
| Apr 10, 2025 | 8.77 | 9.12 | 8.00 | 8.47 | 8.47 | -4.19% | 276,322 |
| Apr 9, 2025 | 8.36 | 9.49 | 7.79 | 8.84 | 8.84 | 6.25% | 350,446 |
| Apr 8, 2025 | 10.45 | 11.07 | 8.30 | 8.32 | 8.32 | -14.75% | 604,362 |
| Apr 7, 2025 | 9.86 | 10.50 | 9.12 | 9.76 | 9.76 | -11.91% | 468,137 |
| Apr 4, 2025 | 11.64 | 13.47 | 10.25 | 11.08 | 11.08 | -1.42% | 1,248,582 |
| Apr 3, 2025 | 13.14 | 13.35 | 10.92 | 11.24 | 11.24 | -17.23% | 1,023,483 |
| Apr 2, 2025 | 10.07 | 14.00 | 9.99 | 13.58 | 13.58 | 36.07% | 2,914,627 |
| Apr 1, 2025 | 9.00 | 10.80 | 8.64 | 9.98 | 9.98 | 9.07% | 803,646 |
| Mar 31, 2025 | 9.46 | 10.07 | 8.75 | 9.15 | 9.15 | -3.48% | 598,088 |
| Mar 28, 2025 | 8.49 | 9.69 | 8.36 | 9.48 | 9.48 | 11.53% | 1,060,932 |
| Mar 27, 2025 | 7.72 | 10.72 | 7.33 | 8.50 | 8.50 | 10.25% | 4,677,247 |
| Mar 26, 2025 | 8.80 | 8.90 | 7.13 | 7.71 | 7.71 | -12.88% | 1,393,365 |
| Mar 25, 2025 | 10.49 | 10.53 | 8.60 | 8.85 | 8.85 | -17.37% | 1,315,419 |
| Mar 24, 2025 | 14.80 | 14.97 | 10.07 | 10.71 | 10.71 | -25.05% | 3,144,968 |
| Mar 21, 2025 | 12.09 | 16.94 | 12.05 | 14.29 | 14.29 | 23.62% | 7,329,829 |
| Mar 20, 2025 | 9.34 | 12.27 | 9.34 | 11.56 | 11.56 | 23.37% | 3,378,014 |