CervoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	2.53	2.54	2.47	2.51	2.51	-0.79%	129,972
Sep 8, 2026	2.58	2.58	2.42	2.53	2.53	-1.17%	392,850
Sep 4, 2026	2.54	2.58	2.52	2.56	2.56	0.79%	108,604
Sep 3, 2026	2.66	2.67	2.52	2.54	2.54	-3.79%	199,035
Sep 2, 2026	2.55	2.65	2.55	2.64	2.64	2.72%	134,532
Sep 1, 2026	2.58	2.67	2.55	2.57	2.57	-2.28%	183,584
Aug 31, 2026	2.56	2.64	2.55	2.63	2.63	1.15%	94,998
Aug 28, 2026	2.64	2.67	2.55	2.60	2.60	-1.52%	264,545
Aug 27, 2026	2.65	2.67	2.61	2.64	2.64	-0.38%	112,169
Aug 26, 2026	2.61	2.67	2.60	2.65	2.65	-	93,644
Aug 25, 2026	2.69	2.73	2.60	2.65	2.65	0.76%	220,453
Aug 24, 2026	2.65	2.65	2.57	2.63	2.63	0.38%	288,040
Aug 21, 2026	2.60	2.64	2.56	2.62	2.62	2.34%	269,568
Aug 20, 2026	2.70	2.71	2.50	2.56	2.56	-5.54%	417,323
Aug 19, 2026	2.67	2.87	2.62	2.71	2.71	3.83%	531,660
Aug 18, 2026	2.59	2.65	2.55	2.61	2.61	-	318,961
Aug 17, 2026	2.82	2.82	2.55	2.61	2.61	-4.40%	448,464
Aug 14, 2026	2.99	2.99	2.68	2.73	2.73	-6.83%	608,534
Aug 13, 2026	3.11	3.19	2.91	2.93	2.93	-4.56%	286,210
Aug 12, 2026	3.07	3.14	3.01	3.07	3.07	-0.65%	237,781
Aug 11, 2026	2.95	3.20	2.93	3.09	3.09	8.04%	791,272
Aug 10, 2026	2.87	2.88	2.66	2.86	2.86	-0.35%	384,198
Aug 7, 2026	2.84	2.88	2.78	2.87	2.87	3.99%	194,393
Aug 6, 2026	2.81	2.96	2.60	2.76	2.76	-1.78%	624,513
Aug 5, 2026	2.81	2.87	2.73	2.81	2.81	0.36%	269,281
Aug 4, 2026	2.69	2.85	2.66	2.80	2.80	7.69%	680,690
Aug 3, 2026	2.60	2.67	2.59	2.60	2.60	0.78%	122,549
Jul 31, 2026	2.51	2.60	2.46	2.58	2.58	2.38%	238,564
Jul 30, 2026	2.46	2.56	2.43	2.52	2.52	1.61%	187,117
Jul 29, 2026	2.50	2.65	2.46	2.48	2.48	-3.13%	366,715
Jul 28, 2026	2.66	2.68	2.48	2.56	2.56	-3.76%	419,789
Jul 27, 2026	2.73	2.84	2.59	2.66	2.66	-	307,034
Jul 24, 2026	2.69	2.80	2.65	2.66	2.66	-0.37%	118,076
Jul 23, 2026	2.73	2.79	2.60	2.67	2.67	-3.96%	337,484
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