CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
9.64
-0.44 (-4.37%)
At close: Nov 20, 2024, 4:00 PM
9.77
+0.13 (1.35%)
After-hours: Nov 20, 2024, 5:38 PM EST
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 10.15 | 10.38 | 9.31 | 9.64 | 9.64 | -4.37% | 62,523 |
| Nov 19, 2024 | 10.28 | 10.83 | 9.90 | 10.08 | 10.08 | -3.17% | 101,057 |
| Nov 18, 2024 | 11.00 | 11.44 | 10.39 | 10.41 | 10.41 | -3.34% | 52,762 |
| Nov 15, 2024 | 10.99 | 11.29 | 10.46 | 10.77 | 10.77 | -1.37% | 67,468 |
| Nov 14, 2024 | 11.46 | 11.47 | 10.70 | 10.92 | 10.92 | -2.67% | 53,582 |
| Nov 13, 2024 | 11.95 | 12.35 | 11.08 | 11.22 | 11.22 | -5.16% | 145,164 |
| Nov 12, 2024 | 11.77 | 12.25 | 11.50 | 11.83 | 11.83 | -2.55% | 116,213 |
| Nov 11, 2024 | 12.82 | 12.82 | 11.90 | 12.14 | 12.14 | -3.19% | 91,949 |
| Nov 8, 2024 | 12.60 | 12.60 | 12.17 | 12.54 | 12.54 | 0.08% | 65,180 |
| Nov 7, 2024 | 12.94 | 13.30 | 12.43 | 12.53 | 12.53 | -2.41% | 60,853 |
| Nov 6, 2024 | 12.50 | 13.37 | 12.02 | 12.84 | 12.84 | 5.07% | 80,979 |
| Nov 5, 2024 | 12.41 | 12.71 | 11.95 | 12.22 | 12.22 | -2.00% | 50,671 |
| Nov 4, 2024 | 12.69 | 13.57 | 12.35 | 12.47 | 12.47 | -2.65% | 64,030 |
| Nov 1, 2024 | 13.87 | 14.17 | 12.60 | 12.81 | 12.81 | -6.15% | 56,689 |
| Oct 31, 2024 | 14.15 | 14.62 | 13.60 | 13.65 | 13.65 | -3.05% | 103,783 |
| Oct 30, 2024 | 13.42 | 14.58 | 13.21 | 14.08 | 14.08 | 4.45% | 115,277 |
| Oct 29, 2024 | 14.50 | 14.50 | 13.10 | 13.48 | 13.48 | 2.82% | 95,341 |
| Oct 28, 2024 | 14.04 | 14.37 | 13.04 | 13.11 | 13.11 | -4.31% | 42,231 |
| Oct 25, 2024 | 12.65 | 14.26 | 12.60 | 13.70 | 13.70 | 8.99% | 75,988 |
| Oct 24, 2024 | 12.54 | 12.65 | 12.15 | 12.57 | 12.57 | 1.53% | 73,738 |
| Oct 23, 2024 | 12.01 | 12.57 | 11.90 | 12.38 | 12.38 | 2.91% | 73,443 |
| Oct 22, 2024 | 13.06 | 13.59 | 11.95 | 12.03 | 12.03 | -8.73% | 155,396 |
| Oct 21, 2024 | 14.18 | 14.50 | 13.11 | 13.18 | 13.18 | -7.83% | 50,471 |
| Oct 18, 2024 | 14.24 | 15.00 | 14.12 | 14.30 | 14.30 | 1.78% | 32,579 |
| Oct 17, 2024 | 13.98 | 14.37 | 13.67 | 14.05 | 14.05 | - | 45,756 |
| Oct 16, 2024 | 14.07 | 14.38 | 13.21 | 14.05 | 14.05 | 0.29% | 45,585 |
| Oct 15, 2024 | 13.60 | 14.59 | 13.41 | 14.01 | 14.01 | 1.89% | 55,930 |
| Oct 14, 2024 | 13.50 | 14.79 | 13.03 | 13.75 | 13.75 | 1.85% | 44,541 |
| Oct 11, 2024 | 12.50 | 13.68 | 12.50 | 13.50 | 13.50 | 6.97% | 59,041 |
| Oct 10, 2024 | 12.75 | 12.92 | 12.39 | 12.62 | 12.62 | -1.56% | 58,119 |
| Oct 9, 2024 | 13.22 | 13.45 | 12.61 | 12.82 | 12.82 | -2.95% | 122,486 |
| Oct 8, 2024 | 13.51 | 13.67 | 12.90 | 13.21 | 13.21 | -1.86% | 52,941 |
| Oct 7, 2024 | 14.22 | 14.62 | 13.20 | 13.46 | 13.46 | -6.20% | 45,174 |
| Oct 4, 2024 | 13.15 | 14.68 | 13.15 | 14.35 | 14.35 | 10.30% | 93,095 |
| Oct 3, 2024 | 13.69 | 14.81 | 12.68 | 13.01 | 13.01 | -4.97% | 181,078 |
| Oct 2, 2024 | 14.34 | 14.83 | 13.30 | 13.69 | 13.69 | -4.80% | 91,451 |
| Oct 1, 2024 | 14.60 | 14.89 | 13.50 | 14.38 | 14.38 | -1.51% | 117,167 |
| Sep 30, 2024 | 15.08 | 15.15 | 14.16 | 14.60 | 14.60 | -3.50% | 56,408 |
| Sep 27, 2024 | 15.64 | 15.64 | 14.52 | 15.13 | 15.13 | -1.18% | 74,117 |
| Sep 26, 2024 | 14.59 | 15.89 | 14.31 | 15.31 | 15.31 | 5.81% | 129,374 |
| Sep 25, 2024 | 15.21 | 15.69 | 14.02 | 14.47 | 14.47 | -4.80% | 83,428 |
| Sep 24, 2024 | 15.70 | 16.20 | 15.05 | 15.20 | 15.20 | -2.56% | 69,898 |
| Sep 23, 2024 | 16.96 | 18.00 | 15.00 | 15.60 | 15.60 | -7.36% | 79,726 |
| Sep 20, 2024 | 17.63 | 18.13 | 16.59 | 16.84 | 16.84 | -3.61% | 100,143 |
| Sep 19, 2024 | 16.13 | 19.50 | 16.13 | 17.47 | 17.47 | 10.57% | 216,797 |
| Sep 18, 2024 | 16.65 | 16.99 | 15.68 | 15.80 | 15.80 | -2.11% | 65,117 |
| Sep 17, 2024 | 16.19 | 17.09 | 15.85 | 16.14 | 16.14 | -0.31% | 50,256 |
| Sep 16, 2024 | 17.55 | 17.68 | 15.94 | 16.19 | 16.19 | -7.54% | 85,541 |
| Sep 13, 2024 | 16.98 | 20.63 | 16.75 | 17.51 | 17.51 | 3.12% | 227,882 |
| Sep 12, 2024 | 15.71 | 17.43 | 15.70 | 16.98 | 16.98 | 8.08% | 94,721 |
| Sep 11, 2024 | 15.72 | 16.50 | 14.83 | 15.71 | 15.71 | 1.16% | 67,855 |
| Sep 10, 2024 | 16.02 | 16.54 | 15.01 | 15.53 | 15.53 | -2.82% | 177,907 |
| Sep 9, 2024 | 14.45 | 16.69 | 14.02 | 15.98 | 15.98 | 11.36% | 86,546 |
| Sep 6, 2024 | 14.88 | 15.38 | 14.00 | 14.35 | 14.35 | -3.24% | 61,053 |
| Sep 5, 2024 | 16.84 | 17.19 | 14.57 | 14.83 | 14.83 | -12.46% | 114,213 |
| Sep 4, 2024 | 16.26 | 17.79 | 16.25 | 16.94 | 16.94 | 4.44% | 49,342 |
| Sep 3, 2024 | 18.36 | 18.49 | 16.01 | 16.22 | 16.22 | -12.89% | 64,462 |
| Aug 30, 2024 | 16.52 | 18.63 | 16.52 | 18.62 | 18.62 | 12.71% | 43,122 |
| Aug 29, 2024 | 16.31 | 17.02 | 16.30 | 16.52 | 16.52 | 1.41% | 54,005 |
| Aug 28, 2024 | 17.22 | 17.99 | 16.27 | 16.29 | 16.29 | -2.28% | 42,798 |
| Aug 27, 2024 | 18.03 | 18.20 | 16.67 | 16.67 | 16.67 | -8.41% | 65,301 |
| Aug 26, 2024 | 16.69 | 18.29 | 16.06 | 18.20 | 18.20 | 11.52% | 90,231 |
| Aug 23, 2024 | 15.88 | 16.97 | 15.53 | 16.32 | 16.32 | 3.95% | 38,974 |
| Aug 22, 2024 | 16.30 | 16.92 | 15.51 | 15.70 | 15.70 | -2.91% | 30,232 |
| Aug 21, 2024 | 15.60 | 16.39 | 14.66 | 16.17 | 16.17 | 4.26% | 43,792 |
| Aug 20, 2024 | 17.31 | 17.31 | 14.58 | 15.51 | 15.51 | -9.25% | 59,182 |
| Aug 19, 2024 | 18.47 | 19.00 | 16.38 | 17.09 | 17.09 | -6.41% | 85,181 |
| Aug 16, 2024 | 17.30 | 18.38 | 17.00 | 18.26 | 18.26 | 7.16% | 93,944 |
| Aug 15, 2024 | 17.68 | 18.70 | 16.38 | 17.04 | 17.04 | - | 61,473 |
| Aug 14, 2024 | 15.30 | 17.94 | 15.00 | 17.04 | 17.04 | 13.60% | 99,478 |
| Aug 13, 2024 | 12.14 | 15.74 | 12.14 | 15.00 | 15.00 | 23.66% | 123,712 |
| Aug 12, 2024 | 10.84 | 12.20 | 10.84 | 12.13 | 12.13 | 7.54% | 106,022 |
| Aug 9, 2024 | 11.50 | 12.50 | 11.17 | 11.28 | 11.28 | -0.53% | 46,924 |
| Aug 8, 2024 | 11.34 | 12.59 | 11.00 | 11.34 | 11.34 | - | 98,241 |
| Aug 7, 2024 | 12.33 | 12.68 | 11.33 | 11.34 | 11.34 | -6.97% | 115,557 |
| Aug 6, 2024 | 15.41 | 16.32 | 11.55 | 12.19 | 12.19 | -8.55% | 295,667 |
| Aug 5, 2024 | 11.00 | 14.42 | 10.78 | 13.33 | 13.33 | 25.40% | 361,441 |
| Aug 2, 2024 | 11.74 | 13.05 | 10.57 | 10.63 | 10.63 | -14.00% | 74,116 |
| Aug 1, 2024 | 13.00 | 13.63 | 12.17 | 12.36 | 12.36 | -4.92% | 38,564 |
| Jul 31, 2024 | 13.99 | 14.50 | 12.95 | 13.00 | 13.00 | -6.41% | 56,358 |
| Jul 30, 2024 | 14.33 | 14.88 | 13.89 | 13.89 | 13.89 | -3.61% | 22,050 |
| Jul 29, 2024 | 14.10 | 14.82 | 14.10 | 14.41 | 14.41 | 2.71% | 76,369 |
| Jul 26, 2024 | 15.75 | 16.31 | 13.93 | 14.03 | 14.03 | -2.37% | 41,547 |
| Jul 25, 2024 | 14.93 | 14.98 | 14.20 | 14.37 | 14.37 | -3.23% | 17,691 |
| Jul 24, 2024 | 15.58 | 16.18 | 14.77 | 14.85 | 14.85 | -6.60% | 24,268 |
| Jul 23, 2024 | 15.59 | 16.01 | 14.87 | 15.90 | 15.90 | 3.79% | 42,834 |
| Jul 22, 2024 | 16.17 | 16.93 | 14.74 | 15.32 | 15.32 | -5.72% | 50,343 |
| Jul 19, 2024 | 16.61 | 17.25 | 16.03 | 16.25 | 16.25 | -1.99% | 30,215 |
| Jul 18, 2024 | 18.30 | 18.64 | 16.11 | 16.58 | 16.58 | -10.09% | 28,960 |
| Jul 17, 2024 | 19.78 | 20.45 | 18.44 | 18.44 | 18.44 | -6.73% | 124,042 |
| Jul 16, 2024 | 18.38 | 20.20 | 18.00 | 19.77 | 19.77 | 9.77% | 120,188 |
| Jul 15, 2024 | 15.93 | 18.01 | 15.63 | 18.01 | 18.01 | 12.92% | 41,696 |
| Jul 12, 2024 | 16.03 | 16.42 | 15.43 | 15.95 | 15.95 | 0.13% | 75,709 |
| Jul 11, 2024 | 15.20 | 16.08 | 15.20 | 15.93 | 15.93 | 5.64% | 53,840 |
| Jul 10, 2024 | 15.35 | 16.58 | 14.51 | 15.08 | 15.08 | -1.24% | 98,033 |
| Jul 9, 2024 | 15.46 | 16.00 | 15.05 | 15.27 | 15.27 | -1.23% | 70,122 |
| Jul 8, 2024 | 16.74 | 17.49 | 15.00 | 15.46 | 15.46 | -0.26% | 50,067 |
| Jul 5, 2024 | 15.48 | 15.95 | 15.31 | 15.50 | 15.50 | -2.33% | 32,916 |
| Jul 3, 2024 | 17.58 | 17.58 | 15.75 | 15.87 | 15.87 | 0.13% | 19,743 |
| Jul 2, 2024 | 16.21 | 16.34 | 15.64 | 15.85 | 15.85 | -1.67% | 26,264 |