CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
7.15
-0.06 (-0.83%)
At close: Jul 11, 2025, 4:00 PM
7.01
-0.14 (-1.96%)
After-hours: Jul 11, 2025, 4:31 PM EDT

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 7.43 7.43 6.85 7.15 7.15 -0.83% 127,717
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
Jun 11, 2025 7.85 8.03 7.30 7.47 7.47 -3.24% 116,563
Jun 10, 2025 7.90 8.30 7.71 7.72 7.72 -0.26% 119,819
Jun 9, 2025 7.75 7.95 7.54 7.74 7.74 1.57% 85,289
Jun 6, 2025 7.63 7.68 7.31 7.62 7.62 1.06% 93,144
Jun 5, 2025 7.38 7.69 7.20 7.54 7.54 0.80% 98,720
Jun 4, 2025 7.57 7.71 7.30 7.48 7.48 -1.45% 125,914
Jun 3, 2025 8.02 8.37 7.55 7.59 7.59 -6.99% 162,718
Jun 2, 2025 7.18 8.60 7.18 8.16 8.16 13.02% 282,209
May 30, 2025 7.63 7.73 7.01 7.22 7.22 -7.32% 162,528
May 29, 2025 7.82 8.05 7.67 7.79 7.79 -1.02% 77,632
May 28, 2025 7.95 8.18 7.51 7.87 7.87 -1.13% 112,925
May 27, 2025 8.59 8.59 7.96 7.96 7.96 -6.02% 116,447
May 23, 2025 8.42 8.50 8.27 8.47 8.47 0.59% 68,371
May 22, 2025 8.60 8.62 8.06 8.42 8.42 -1.06% 116,481
May 21, 2025 8.79 8.85 8.44 8.51 8.51 -3.08% 677,242
May 20, 2025 8.68 8.81 8.53 8.78 8.78 -0.11% 70,956
May 19, 2025 8.65 8.80 8.40 8.79 8.79 0.11% 92,997
May 16, 2025 8.60 8.98 8.60 8.78 8.78 1.62% 83,636
May 15, 2025 8.59 8.73 8.33 8.64 8.64 3.85% 183,198
May 14, 2025 8.55 8.66 8.25 8.32 8.32 -4.37% 251,341
May 13, 2025 8.86 9.08 8.30 8.70 8.70 -4.40% 194,162
May 12, 2025 8.77 9.40 8.63 9.10 9.10 7.18% 296,504
May 9, 2025 9.03 9.17 8.10 8.49 8.49 -4.61% 279,879
May 8, 2025 9.07 9.24 8.58 8.90 8.90 -0.11% 211,072
May 7, 2025 9.75 9.90 8.40 8.91 8.91 -5.01% 431,229
May 6, 2025 9.72 9.95 9.33 9.38 9.38 -5.73% 238,485
May 5, 2025 10.00 10.39 9.80 9.95 9.95 -2.93% 240,540
May 2, 2025 11.54 11.79 10.01 10.25 10.25 -2.94% 788,312
May 1, 2025 9.20 11.25 8.96 10.56 10.56 16.56% 1,257,277
Apr 30, 2025 9.25 9.60 8.90 9.06 9.06 -3.41% 296,523