CervoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	1.75	1.79	1.64	1.69	1.69	-7.65%	640,375
Nov 12, 2026	1.83	2.20	1.73	1.83	1.83	3.39%	3,175,167
Nov 11, 2026	1.40	2.09	1.38	1.77	1.77	29.20%	9,990,746
Nov 10, 2026	1.39	1.43	1.30	1.37	1.37	-4.20%	195,559
Nov 9, 2026	1.39	1.45	1.34	1.43	1.43	0.70%	315,195
Nov 6, 2026	1.46	1.52	1.27	1.42	1.42	-2.07%	587,078
Nov 5, 2026	1.55	1.59	1.45	1.45	1.45	-7.05%	311,108
Nov 4, 2026	1.55	1.68	1.46	1.56	1.56	0.65%	426,565
Nov 3, 2026	1.64	1.70	1.52	1.55	1.55	-5.49%	358,128
Nov 2, 2026	1.61	1.71	1.56	1.64	1.64	2.50%	286,870
Oct 30, 2026	1.71	1.77	1.60	1.60	1.60	-8.57%	585,339
Oct 29, 2026	2.17	2.18	1.66	1.75	1.75	-20.81%	1,168,877
Oct 28, 2026	2.21	2.27	2.14	2.21	2.21	-0.45%	201,600
Oct 27, 2026	2.22	2.30	2.18	2.22	2.22	-0.89%	150,558
Oct 26, 2026	2.29	2.29	2.18	2.24	2.24	-3.03%	103,966
Oct 23, 2026	2.23	2.33	2.22	2.31	2.31	3.12%	111,783
Oct 22, 2026	2.29	2.35	2.23	2.24	2.24	-4.27%	97,663
Oct 21, 2026	2.31	2.41	2.31	2.34	2.34	2.18%	79,257
Oct 20, 2026	2.28	2.41	2.28	2.29	2.29	-0.87%	136,346
Oct 19, 2026	2.24	2.35	2.18	2.31	2.31	3.12%	206,704
Oct 16, 2026	2.23	2.30	2.22	2.24	2.24	-0.44%	98,726
Oct 15, 2026	2.26	2.31	2.21	2.25	2.25	-1.75%	201,191
Oct 14, 2026	2.22	2.41	2.13	2.29	2.29	0.88%	497,193
Oct 13, 2026	2.50	2.53	2.17	2.27	2.27	-9.56%	542,057
Oct 12, 2026	2.75	2.79	2.42	2.51	2.51	-22.05%	892,095
Oct 9, 2026	3.26	3.34	3.17	3.22	3.22	-1.83%	237,328
Oct 8, 2026	3.15	3.31	3.13	3.28	3.28	3.14%	341,949
Oct 7, 2026	3.26	3.36	3.13	3.18	3.18	-4.79%	309,461
Oct 6, 2026	3.36	3.44	3.11	3.34	3.34	0.91%	470,492
Oct 5, 2026	3.13	3.35	3.06	3.31	3.31	9.60%	648,749
Oct 2, 2026	2.96	3.07	2.88	3.02	3.02	3.07%	241,802
Oct 1, 2026	2.98	2.98	2.86	2.93	2.93	-1.35%	175,071
Sep 30, 2026	2.91	3.05	2.75	2.97	2.97	3.13%	375,542
Sep 29, 2026	2.70	2.92	2.67	2.88	2.88	7.87%	455,792
Sep 28, 2026	2.55	2.68	2.54	2.67	2.67	5.12%	171,059
Sep 25, 2026	2.52	2.63	2.52	2.54	2.54	0.79%	106,090
Sep 24, 2026	2.46	2.53	2.43	2.52	2.52	0.40%	91,009
Sep 23, 2026	2.59	2.60	2.50	2.51	2.51	-0.79%	123,577
Sep 22, 2026	2.43	2.61	2.42	2.53	2.53	4.98%	260,726
Sep 21, 2026	2.47	2.49	2.41	2.41	2.41	-0.82%	109,104
Sep 18, 2026	2.53	2.58	2.43	2.43	2.43	-4.71%	180,861
Sep 17, 2026	2.53	2.60	2.48	2.55	2.55	4.51%	119,434
Sep 16, 2026	2.45	2.52	2.40	2.44	2.44	-0.41%	100,328
Sep 15, 2026	2.53	2.53	2.43	2.45	2.45	-3.16%	106,984
Sep 14, 2026	2.54	2.58	2.49	2.53	2.53	-1.56%	128,295
Sep 11, 2026	2.54	2.64	2.50	2.57	2.57	3.63%	234,572
Sep 10, 2026	2.50	2.53	2.47	2.48	2.48	-1.20%	114,864
Sep 9, 2026	2.53	2.54	2.47	2.51	2.51	-0.79%	156,009
Sep 8, 2026	2.58	2.58	2.42	2.53	2.53	-1.17%	393,938
Sep 4, 2026	2.54	2.58	2.52	2.56	2.56	0.79%	108,604