CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
8.82
-0.56 (-5.97%)
May 7, 2025, 4:00 PM EDT - Market closed

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20259.819.818.428.82--5.97%427,298
May 6, 20259.729.959.339.389.38-5.73%238,485
May 5, 202510.0010.399.809.959.95-2.93%240,540
May 2, 202511.5411.7910.0110.2510.25-2.94%788,312
May 1, 20259.2011.258.9610.5610.5616.56%1,257,277
Apr 30, 20259.259.608.909.069.06-3.41%296,523
Apr 29, 20259.139.588.959.389.382.51%213,369
Apr 28, 20258.619.948.599.159.155.90%387,760
Apr 25, 20258.809.208.618.648.64-1.82%246,500
Apr 24, 20258.939.108.568.808.80-2.44%270,223
Apr 23, 20258.889.458.619.029.022.50%354,593
Apr 22, 20259.309.448.768.808.80-5.33%405,408
Apr 21, 20259.689.759.089.309.30-5.15%296,477
Apr 17, 20259.7710.409.609.809.803.27%337,724
Apr 16, 20259.659.979.039.499.49-2.87%408,312
Apr 15, 202510.3010.899.149.779.770.93%896,889
Apr 14, 20258.5710.108.109.689.6813.95%1,090,774
Apr 11, 20258.608.857.888.508.500.30%462,338
Apr 10, 20258.779.128.008.478.47-4.19%276,322
Apr 9, 20258.369.497.798.848.846.25%350,446
Apr 8, 202510.4511.078.308.328.32-14.75%604,362
Apr 7, 20259.8610.509.129.769.76-11.91%468,137
Apr 4, 202511.6413.4710.2511.0811.08-1.42%1,248,582
Apr 3, 202513.1413.3510.9211.2411.24-17.23%1,023,483
Apr 2, 202510.0714.009.9913.5813.5836.07%2,914,627
Apr 1, 20259.0010.808.649.989.989.07%803,646
Mar 31, 20259.4610.078.759.159.15-3.48%598,088
Mar 28, 20258.499.698.369.489.4811.53%1,060,932
Mar 27, 20257.7210.727.338.508.5010.25%4,677,247
Mar 26, 20258.808.907.137.717.71-12.88%1,393,365
Mar 25, 202510.4910.538.608.858.85-17.37%1,315,419
Mar 24, 202514.8014.9710.0710.7110.71-25.05%3,144,968
Mar 21, 202512.0916.9412.0514.2914.2923.62%7,329,829
Mar 20, 20259.3412.279.3411.5611.5623.37%3,378,014
Mar 19, 20258.959.808.539.379.370.32%1,491,469
Mar 18, 20259.7310.198.789.349.343.20%5,042,710
Mar 17, 20257.079.517.009.059.0540.53%20,035,080
Mar 14, 20255.746.765.406.446.4411.23%9,013,931
Mar 13, 20257.797.975.625.795.79-6.16%58,367,185
Mar 12, 20252.406.842.376.176.17161.44%155,473,087
Mar 11, 20252.162.371.922.362.366.31%622,347
Mar 10, 20252.182.322.132.222.220.45%676,408
Mar 7, 20252.142.242.142.212.212.79%35,523
Mar 6, 20252.132.182.102.152.15-0.46%28,573
Mar 5, 20252.132.182.092.162.161.89%34,650
Mar 4, 20252.142.182.012.122.12-0.93%90,046
Mar 3, 20252.242.302.142.142.14-4.46%48,123
Feb 28, 20252.172.272.122.242.242.75%56,558
Feb 27, 20252.202.262.122.182.18-1.58%64,302
Feb 26, 20252.182.252.112.222.222.07%42,495