CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
9.13
-0.09 (-0.98%)
Aug 22, 2025, 4:00 PM - Market closed
CervoMed Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 24, 2025 | 8.25 | 8.25 | 7.81 | 8.05 | 8.05 | -2.42% | 72,481 |
Jul 23, 2025 | 8.33 | 8.60 | 8.09 | 8.25 | 8.25 | - | 72,017 |
Jul 22, 2025 | 8.46 | 8.46 | 8.05 | 8.25 | 8.25 | -2.14% | 121,622 |
Jul 21, 2025 | 7.41 | 8.63 | 7.39 | 8.43 | 8.43 | 13.77% | 309,415 |
Jul 18, 2025 | 7.70 | 7.86 | 7.25 | 7.41 | 7.41 | -2.11% | 67,292 |
Jul 17, 2025 | 7.58 | 8.20 | 7.41 | 7.57 | 7.57 | -0.13% | 114,583 |
Jul 16, 2025 | 7.25 | 8.09 | 7.09 | 7.58 | 7.58 | 4.99% | 177,558 |
Jul 15, 2025 | 7.14 | 7.28 | 7.02 | 7.22 | 7.22 | 1.55% | 117,119 |
Jul 14, 2025 | 7.05 | 7.30 | 7.00 | 7.11 | 7.11 | -0.56% | 73,070 |
Jul 11, 2025 | 7.43 | 7.43 | 6.85 | 7.15 | 7.15 | -0.83% | 128,319 |
Jul 10, 2025 | 6.66 | 7.55 | 6.53 | 7.21 | 7.21 | 8.58% | 302,722 |
Jul 9, 2025 | 6.28 | 6.76 | 6.25 | 6.64 | 6.64 | 5.31% | 188,625 |
Jul 8, 2025 | 5.94 | 6.62 | 5.92 | 6.31 | 6.31 | 7.41% | 204,024 |
Jul 7, 2025 | 5.64 | 5.96 | 5.51 | 5.87 | 5.87 | 3.89% | 151,780 |
Jul 3, 2025 | 5.57 | 5.76 | 5.45 | 5.65 | 5.65 | 1.62% | 127,234 |
Jul 2, 2025 | 6.06 | 6.15 | 5.56 | 5.56 | 5.56 | -6.24% | 222,393 |
Jul 1, 2025 | 6.15 | 6.30 | 5.88 | 5.93 | 5.93 | -5.65% | 155,473 |
Jun 30, 2025 | 6.16 | 6.56 | 6.01 | 6.29 | 6.29 | 3.88% | 164,453 |
Jun 27, 2025 | 7.09 | 7.10 | 6.05 | 6.05 | 6.05 | -14.85% | 739,700 |
Jun 26, 2025 | 7.09 | 7.11 | 6.60 | 7.11 | 7.11 | 4.18% | 98,068 |
Jun 25, 2025 | 6.80 | 7.14 | 6.78 | 6.82 | 6.82 | 0.15% | 61,445 |
Jun 24, 2025 | 6.52 | 7.20 | 6.45 | 6.81 | 6.81 | 4.45% | 117,197 |
Jun 23, 2025 | 6.78 | 6.85 | 6.31 | 6.52 | 6.52 | -4.82% | 105,071 |
Jun 20, 2025 | 6.99 | 7.02 | 6.74 | 6.85 | 6.85 | -2.00% | 64,035 |
Jun 18, 2025 | 7.17 | 7.19 | 6.90 | 6.99 | 6.99 | -0.99% | 54,155 |
Jun 17, 2025 | 7.26 | 7.39 | 6.93 | 7.06 | 7.06 | -2.75% | 57,193 |
Jun 16, 2025 | 7.18 | 7.40 | 6.80 | 7.26 | 7.26 | 1.97% | 114,531 |
Jun 13, 2025 | 7.45 | 7.62 | 7.00 | 7.12 | 7.12 | -6.56% | 143,143 |
Jun 12, 2025 | 7.39 | 7.76 | 7.29 | 7.62 | 7.62 | 2.01% | 50,578 |