CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
8.83
+0.58 (7.03%)
At close: Aug 1, 2025, 4:00 PM
8.64
-0.19 (-2.15%)
After-hours: Aug 1, 2025, 7:56 PM EDT
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |