CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
6.74
-0.28 (-3.99%)
At close: Oct 28, 2025, 4:00 PM EDT
6.70
-0.04 (-0.59%)
After-hours: Oct 28, 2025, 4:02 PM EDT

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 20257.017.106.797.027.02-0.71%78,552
Oct 24, 20257.107.166.977.077.07-0.14%43,902
Oct 23, 20257.017.306.967.087.08-0.84%68,497
Oct 22, 20257.167.256.767.147.14-1.11%121,868
Oct 21, 20257.457.477.077.227.22-3.86%73,932
Oct 20, 20257.257.517.207.517.516.07%97,844
Oct 17, 20257.607.627.037.087.08-6.84%124,894
Oct 16, 20258.058.207.467.607.60-6.17%95,956
Oct 15, 20258.218.397.908.108.10-1.46%79,302
Oct 14, 20257.928.237.848.228.222.69%46,080
Oct 13, 20258.188.187.858.018.01-1.78%84,650
Oct 10, 20258.598.598.058.158.15-4.57%112,286
Oct 9, 20259.119.138.128.548.54-4.04%215,391
Oct 8, 20258.709.668.648.908.904.34%487,550
Oct 7, 20258.488.918.478.538.53-1.04%129,539
Oct 6, 20258.508.908.438.628.62-0.92%64,292
Oct 3, 20258.198.938.198.708.706.49%180,034
Oct 2, 20258.068.247.968.178.171.74%29,935
Oct 1, 20258.108.247.958.038.03-0.74%42,540
Sep 30, 20258.018.257.908.098.090.12%55,083
Sep 29, 20258.128.378.078.088.08-2.42%69,968
Sep 26, 20257.798.297.728.288.285.88%82,146
Sep 25, 20258.108.137.807.827.82-3.58%49,357
Sep 24, 20258.188.457.908.118.11-1.58%62,445
Sep 23, 20258.208.438.118.248.240.98%76,951
Sep 22, 20257.908.237.758.168.164.75%100,219
Sep 19, 20258.298.297.797.797.79-3.83%112,761
Sep 18, 20257.878.177.798.108.103.98%86,230
Sep 17, 20258.038.357.767.797.79-3.95%162,860
Sep 16, 20258.418.508.028.118.11-5.04%93,551
Sep 15, 20258.979.158.388.548.54-3.50%120,698
Sep 12, 20259.169.348.708.858.85-3.80%139,302
Sep 11, 20259.609.699.189.209.20-3.36%130,317
Sep 10, 202510.0410.489.509.529.52-4.80%159,300
Sep 9, 20259.8510.059.6810.0010.000.10%76,393
Sep 8, 202510.5110.599.969.999.99-4.95%113,937
Sep 5, 202510.2610.749.9710.5110.512.94%85,583
Sep 4, 202510.7410.759.6110.2110.21-4.49%172,123
Sep 3, 202510.2010.8910.1510.6910.695.89%168,392
Sep 2, 20259.6510.239.5510.1010.104.94%84,748
Aug 29, 20259.419.749.349.629.623.22%117,863
Aug 28, 20259.539.659.329.329.32-0.75%28,676
Aug 27, 20259.449.659.269.399.39-1.78%94,579
Aug 26, 20259.449.719.319.569.561.38%81,079
Aug 25, 20259.069.669.059.439.433.29%75,224
Aug 22, 20259.129.508.919.139.13-0.98%178,453
Aug 21, 20259.129.529.049.229.22-0.11%67,758
Aug 20, 20259.109.458.769.239.230.87%126,813
Aug 19, 20259.719.929.149.159.15-6.92%107,817
Aug 18, 202510.4811.259.839.839.83-2.87%247,430