CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
2.480
-0.080 (-3.13%)
At close: Jul 29, 2026, 4:00 PM EDT
2.412
-0.068 (-2.75%)
After-hours: Jul 29, 2026, 6:21 PM EDT
CervoMed Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 2.50 | 2.65 | 2.46 | 2.48 | 2.48 | -3.13% | 362,848 |
| Jul 28, 2026 | 2.66 | 2.68 | 2.48 | 2.56 | 2.56 | -3.76% | 409,252 |
| Jul 27, 2026 | 2.73 | 2.84 | 2.59 | 2.66 | 2.66 | - | 304,249 |
| Jul 24, 2026 | 2.69 | 2.80 | 2.65 | 2.66 | 2.66 | -0.37% | 116,578 |
| Jul 23, 2026 | 2.73 | 2.79 | 2.60 | 2.67 | 2.67 | -3.96% | 332,820 |
| Jul 22, 2026 | 2.88 | 2.94 | 2.76 | 2.78 | 2.78 | -3.81% | 332,381 |
| Jul 21, 2026 | 2.77 | 2.91 | 2.72 | 2.89 | 2.89 | 3.58% | 196,121 |
| Jul 20, 2026 | 3.06 | 3.20 | 2.74 | 2.79 | 2.79 | -9.42% | 507,033 |
| Jul 17, 2026 | 3.08 | 3.18 | 3.01 | 3.08 | 3.08 | -1.91% | 204,111 |
| Jul 16, 2026 | 3.07 | 3.20 | 3.00 | 3.14 | 3.14 | 2.28% | 464,306 |
| Jul 15, 2026 | 3.21 | 3.21 | 2.88 | 3.07 | 3.07 | -0.32% | 2,219,828 |
| Jul 14, 2026 | 3.33 | 3.33 | 3.05 | 3.08 | 3.08 | -6.95% | 892,964 |
| Jul 13, 2026 | 3.49 | 3.52 | 3.17 | 3.31 | 3.31 | -7.28% | 1,399,422 |
| Jul 10, 2026 | 3.72 | 3.79 | 3.44 | 3.57 | 3.57 | -4.55% | 251,679 |
| Jul 9, 2026 | 3.43 | 3.78 | 3.41 | 3.74 | 3.74 | 9.68% | 396,861 |
| Jul 8, 2026 | 3.33 | 3.59 | 3.33 | 3.41 | 3.41 | -0.29% | 201,856 |
| Jul 7, 2026 | 3.50 | 3.54 | 3.35 | 3.42 | 3.42 | -4.20% | 282,838 |
| Jul 6, 2026 | 3.55 | 3.63 | 3.44 | 3.57 | 3.57 | 0.56% | 773,069 |
| Jul 2, 2026 | 3.64 | 3.69 | 3.45 | 3.55 | 3.55 | -3.79% | 310,116 |
| Jul 1, 2026 | 3.05 | 3.93 | 3.05 | 3.69 | 3.69 | 19.03% | 1,627,822 |
| Jun 30, 2026 | 3.16 | 3.29 | 3.10 | 3.10 | 3.10 | -1.59% | 485,688 |
| Jun 29, 2026 | 3.39 | 3.40 | 3.15 | 3.15 | 3.15 | -9.74% | 588,850 |
| Jun 26, 2026 | 3.27 | 3.51 | 3.22 | 3.49 | 3.49 | 4.18% | 382,613 |
| Jun 25, 2026 | 3.29 | 3.42 | 3.11 | 3.35 | 3.35 | 2.76% | 595,620 |
| Jun 24, 2026 | 3.58 | 3.70 | 3.04 | 3.26 | 3.26 | -12.37% | 1,883,464 |
| Jun 23, 2026 | 3.97 | 4.11 | 3.70 | 3.72 | 3.72 | -9.93% | 1,604,010 |
| Jun 22, 2026 | 4.03 | 4.46 | 3.83 | 4.13 | 4.13 | -2.59% | 5,073,349 |
| Jun 18, 2026 | 4.68 | 7.81 | 3.84 | 4.24 | 4.24 | 11.29% | 107,909,165 |
| Jun 17, 2026 | 4.10 | 4.14 | 3.53 | 3.81 | 3.81 | -15.71% | 5,254,816 |
| Jun 16, 2026 | 3.34 | 7.45 | 2.99 | 4.52 | 4.52 | 82.26% | 200,678,221 |
| Jun 15, 2026 | 2.50 | 2.66 | 2.42 | 2.48 | 2.48 | 1.22% | 9,533,373 |
| Jun 12, 2026 | 2.49 | 2.61 | 2.37 | 2.45 | 2.45 | 0.41% | 132,108 |
| Jun 11, 2026 | 2.31 | 2.55 | 2.30 | 2.44 | 2.44 | 8.44% | 185,172 |
| Jun 10, 2026 | 2.74 | 2.74 | 2.13 | 2.25 | 2.25 | -22.15% | 1,087,102 |
| Jun 9, 2026 | 2.96 | 3.00 | 2.79 | 2.89 | 2.89 | -0.69% | 30,636 |
| Jun 8, 2026 | 2.94 | 3.02 | 2.87 | 2.91 | 2.91 | -1.02% | 21,774 |
| Jun 5, 2026 | 3.12 | 3.12 | 2.88 | 2.94 | 2.94 | -5.77% | 62,170 |
| Jun 4, 2026 | 2.94 | 3.15 | 2.93 | 3.12 | 3.12 | 5.05% | 45,312 |
| Jun 3, 2026 | 2.98 | 3.00 | 2.90 | 2.97 | 2.97 | -1.00% | 43,313 |
| Jun 2, 2026 | 3.00 | 3.00 | 2.92 | 3.00 | 3.00 | - | 27,593 |
| Jun 1, 2026 | 3.11 | 3.15 | 2.95 | 3.00 | 3.00 | -3.54% | 94,654 |
| May 29, 2026 | 3.17 | 3.25 | 3.04 | 3.11 | 3.11 | -0.96% | 75,410 |
| May 28, 2026 | 3.06 | 3.15 | 3.01 | 3.14 | 3.14 | 3.29% | 32,226 |
| May 27, 2026 | 3.09 | 3.20 | 3.04 | 3.04 | 3.04 | -0.33% | 68,917 |
| May 26, 2026 | 3.09 | 3.14 | 2.95 | 3.05 | 3.05 | -0.33% | 114,774 |
| May 22, 2026 | 3.14 | 3.22 | 3.05 | 3.06 | 3.06 | -0.97% | 102,022 |
| May 21, 2026 | 3.16 | 3.25 | 3.05 | 3.09 | 3.09 | -4.63% | 68,828 |
| May 20, 2026 | 2.96 | 3.27 | 2.87 | 3.24 | 3.24 | 12.11% | 97,243 |
| May 19, 2026 | 3.00 | 3.10 | 2.82 | 2.89 | 2.89 | -4.93% | 113,667 |
| May 18, 2026 | 3.35 | 3.41 | 2.89 | 3.04 | 3.04 | -11.63% | 163,761 |