CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
4.015
-0.025 (-0.61%)
Mar 26, 2026, 9:49 AM EDT - Market open
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.95 | 4.17 | 3.91 | 4.04 | 4.04 | 3.06% | 16,960 |
| Mar 24, 2026 | 4.05 | 4.07 | 3.78 | 3.92 | 3.92 | -2.49% | 56,641 |
| Mar 23, 2026 | 4.09 | 4.24 | 4.00 | 4.02 | 4.02 | - | 21,701 |
| Mar 20, 2026 | 4.23 | 4.26 | 3.93 | 4.02 | 4.02 | -4.96% | 41,629 |
| Mar 19, 2026 | 4.23 | 4.44 | 4.06 | 4.23 | 4.23 | -0.24% | 91,759 |
| Mar 18, 2026 | 4.55 | 4.60 | 4.14 | 4.24 | 4.24 | -6.40% | 85,588 |
| Mar 17, 2026 | 4.34 | 4.62 | 4.17 | 4.53 | 4.53 | 5.10% | 96,612 |
| Mar 16, 2026 | 4.27 | 4.45 | 4.04 | 4.31 | 4.31 | 1.41% | 90,914 |
| Mar 13, 2026 | 4.39 | 4.62 | 4.16 | 4.25 | 4.25 | -1.85% | 53,010 |
| Mar 12, 2026 | 4.45 | 4.49 | 4.07 | 4.33 | 4.33 | -2.04% | 57,984 |
| Mar 11, 2026 | 4.87 | 4.99 | 4.39 | 4.42 | 4.42 | -9.05% | 125,957 |
| Mar 10, 2026 | 4.64 | 5.12 | 4.54 | 4.86 | 4.86 | 7.05% | 154,313 |
| Mar 9, 2026 | 4.11 | 4.95 | 4.10 | 4.54 | 4.54 | 10.46% | 313,854 |
| Mar 6, 2026 | 3.98 | 4.17 | 3.90 | 4.11 | 4.11 | 2.49% | 45,519 |
| Mar 5, 2026 | 4.07 | 4.08 | 3.76 | 4.01 | 4.01 | -0.25% | 125,990 |
| Mar 4, 2026 | 4.23 | 4.45 | 4.00 | 4.02 | 4.02 | 0.25% | 100,268 |
| Mar 3, 2026 | 3.76 | 4.35 | 3.76 | 4.01 | 4.01 | 3.08% | 86,251 |
| Mar 2, 2026 | 3.91 | 3.98 | 3.60 | 3.89 | 3.89 | -2.51% | 101,346 |
| Feb 27, 2026 | 4.26 | 4.40 | 3.58 | 3.99 | 3.99 | -9.32% | 299,965 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.05 | 4.40 | 4.40 | 0.23% | 117,421 |
| Feb 25, 2026 | 4.79 | 4.84 | 4.33 | 4.39 | 4.39 | -8.35% | 190,256 |
| Feb 24, 2026 | 4.66 | 5.14 | 4.66 | 4.79 | 4.79 | 3.23% | 63,812 |
| Feb 23, 2026 | 4.66 | 4.85 | 4.61 | 4.64 | 4.64 | 0.22% | 38,728 |
| Feb 20, 2026 | 5.05 | 5.17 | 4.54 | 4.63 | 4.63 | -11.47% | 77,490 |
| Feb 19, 2026 | 5.00 | 5.23 | 4.78 | 5.23 | 5.23 | 6.09% | 83,401 |
| Feb 18, 2026 | 4.75 | 5.00 | 4.72 | 4.93 | 4.93 | 8.59% | 83,031 |
| Feb 17, 2026 | 4.67 | 4.89 | 4.52 | 4.54 | 4.54 | -3.81% | 48,722 |
| Feb 13, 2026 | 4.56 | 4.88 | 4.56 | 4.72 | 4.72 | 4.19% | 36,456 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.40 | 4.53 | 4.53 | -5.62% | 92,540 |
| Feb 11, 2026 | 5.11 | 5.12 | 4.70 | 4.80 | 4.80 | -5.88% | 77,615 |
| Feb 10, 2026 | 5.55 | 5.55 | 5.10 | 5.10 | 5.10 | -7.27% | 29,550 |
| Feb 9, 2026 | 5.34 | 5.55 | 5.21 | 5.50 | 5.50 | 3.58% | 127,322 |
| Feb 6, 2026 | 4.60 | 5.65 | 4.60 | 5.31 | 5.31 | 15.43% | 105,802 |
| Feb 5, 2026 | 4.75 | 5.00 | 4.54 | 4.60 | 4.60 | -1.50% | 83,480 |
| Feb 4, 2026 | 4.83 | 4.86 | 4.62 | 4.67 | 4.67 | -3.31% | 57,785 |
| Feb 3, 2026 | 4.86 | 4.93 | 4.50 | 4.83 | 4.83 | -0.82% | 112,506 |
| Feb 2, 2026 | 5.19 | 5.32 | 4.87 | 4.87 | 4.87 | -5.44% | 68,777 |
| Jan 30, 2026 | 5.12 | 5.30 | 4.90 | 5.15 | 5.15 | -0.39% | 86,428 |
| Jan 29, 2026 | 5.40 | 5.40 | 5.05 | 5.17 | 5.17 | -4.26% | 118,971 |
| Jan 28, 2026 | 5.86 | 5.90 | 5.38 | 5.40 | 5.40 | -10.00% | 105,578 |
| Jan 27, 2026 | 5.69 | 6.07 | 5.28 | 6.00 | 6.00 | 3.99% | 126,301 |
| Jan 26, 2026 | 6.27 | 6.44 | 5.60 | 5.77 | 5.77 | -8.12% | 161,904 |
| Jan 23, 2026 | 6.60 | 6.60 | 6.16 | 6.28 | 6.28 | -4.56% | 96,057 |
| Jan 22, 2026 | 6.65 | 6.66 | 6.34 | 6.58 | 6.58 | -0.90% | 67,722 |
| Jan 21, 2026 | 7.00 | 7.00 | 6.44 | 6.64 | 6.64 | -5.01% | 132,257 |
| Jan 20, 2026 | 7.23 | 7.23 | 6.79 | 6.99 | 6.99 | -3.98% | 94,339 |
| Jan 16, 2026 | 7.08 | 7.41 | 6.95 | 7.28 | 7.28 | 2.82% | 76,314 |
| Jan 15, 2026 | 7.05 | 7.40 | 6.90 | 7.08 | 7.08 | 1.29% | 123,866 |
| Jan 14, 2026 | 7.48 | 7.48 | 6.94 | 6.99 | 6.99 | -7.29% | 92,628 |
| Jan 13, 2026 | 7.58 | 7.76 | 7.32 | 7.54 | 7.54 | -0.66% | 18,036 |