Skip to main content
CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
2.185
-0.025 (-1.13%)
Mar 10, 2025, 2:47 PM EST - Market open

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20252.182.182.152.15--2.71%13,807
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
Feb 25, 20252.242.312.172.172.17-3.13%77,581
Feb 24, 20252.272.312.172.242.24-1.75%63,109
Feb 21, 20252.352.362.252.282.28-1.94%36,504
Feb 20, 20252.312.382.202.332.331.09%77,408
Feb 19, 20252.282.382.172.302.303.14%164,686
Feb 18, 20252.342.342.142.232.23-4.29%97,075
Feb 14, 20252.212.372.202.332.336.39%125,786
Feb 13, 20252.192.232.152.192.190.46%37,421
Feb 12, 20252.102.202.062.182.182.35%27,667
Feb 11, 20252.192.212.072.132.13-2.74%97,592
Feb 10, 20252.222.272.182.192.19-0.90%34,757
Feb 7, 20252.242.302.192.212.21-0.90%62,978
Feb 6, 20252.282.452.222.232.23-3.46%155,060
Feb 5, 20252.302.322.222.312.310.43%63,929
Feb 4, 20252.262.312.252.302.301.32%39,189
Feb 3, 20252.212.342.212.272.270.44%103,036
Jan 31, 20252.282.382.212.262.260.44%209,088
Jan 30, 20252.272.332.212.252.25-1.32%76,648
Jan 29, 20252.272.332.152.282.280.44%101,173
Jan 28, 20252.202.312.162.272.272.25%144,643
Jan 27, 20252.272.352.202.222.22-3.90%211,571
Jan 24, 20252.272.352.252.312.311.76%111,372
Jan 23, 20252.172.342.152.272.274.13%160,975
Jan 22, 20252.162.242.122.182.18-155,868
Jan 21, 20252.112.222.082.182.183.32%98,938
Jan 17, 20252.122.152.062.112.11-69,280
Jan 16, 20252.142.142.032.112.111.44%78,939
Jan 15, 20252.122.172.072.082.08-2.35%75,379
Jan 14, 20252.042.152.002.132.134.41%122,836
Jan 13, 20252.112.171.992.042.04-3.32%215,946
Jan 10, 20252.192.192.052.112.11-3.21%183,471
Jan 8, 20252.302.302.162.182.18-5.63%145,601
Jan 7, 20252.272.432.262.312.31-1.28%266,234
Jan 6, 20252.312.372.212.342.340.43%413,100
Jan 3, 20252.242.432.242.332.334.48%277,493
Jan 2, 20252.402.402.222.232.23-4.70%238,832
Dec 31, 20242.352.412.172.342.34-2.09%236,214
Dec 30, 20242.402.512.352.392.39-0.42%318,265
Dec 27, 20242.402.492.332.402.40-280,152
Dec 26, 20242.212.452.182.402.408.11%479,087
Dec 24, 20242.252.252.192.222.220.45%131,697