CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
8.70
+0.53 (6.49%)
Oct 3, 2025, 4:00 PM EDT - Market closed
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.19 | 8.93 | 8.19 | 8.70 | 8.70 | 6.49% | 180,034 |
| Oct 2, 2025 | 8.06 | 8.24 | 7.96 | 8.17 | 8.17 | 1.74% | 29,935 |
| Oct 1, 2025 | 8.10 | 8.24 | 7.95 | 8.03 | 8.03 | -0.74% | 42,540 |
| Sep 30, 2025 | 8.01 | 8.25 | 7.90 | 8.09 | 8.09 | 0.12% | 55,083 |
| Sep 29, 2025 | 8.12 | 8.37 | 8.07 | 8.08 | 8.08 | -2.42% | 69,968 |
| Sep 26, 2025 | 7.79 | 8.29 | 7.72 | 8.28 | 8.28 | 5.88% | 82,146 |
| Sep 25, 2025 | 8.10 | 8.13 | 7.80 | 7.82 | 7.82 | -3.58% | 49,357 |
| Sep 24, 2025 | 8.18 | 8.45 | 7.90 | 8.11 | 8.11 | -1.58% | 62,445 |
| Sep 23, 2025 | 8.20 | 8.43 | 8.11 | 8.24 | 8.24 | 0.98% | 76,951 |
| Sep 22, 2025 | 7.90 | 8.23 | 7.75 | 8.16 | 8.16 | 4.75% | 100,219 |
| Sep 19, 2025 | 8.29 | 8.29 | 7.79 | 7.79 | 7.79 | -3.83% | 112,761 |
| Sep 18, 2025 | 7.87 | 8.17 | 7.79 | 8.10 | 8.10 | 3.98% | 86,230 |
| Sep 17, 2025 | 8.03 | 8.35 | 7.76 | 7.79 | 7.79 | -3.95% | 162,860 |
| Sep 16, 2025 | 8.41 | 8.50 | 8.02 | 8.11 | 8.11 | -5.04% | 93,551 |
| Sep 15, 2025 | 8.97 | 9.15 | 8.38 | 8.54 | 8.54 | -3.50% | 120,698 |
| 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 |