CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
3.090
-0.050 (-1.59%)
May 29, 2026, 1:58 PM EDT - Market open
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.17 | 3.25 | 3.04 | 3.15 | - | 0.16% | 57,533 |
| 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% | 68,526 |
| May 26, 2026 | 3.09 | 3.14 | 2.95 | 3.05 | 3.05 | -0.33% | 114,761 |
| May 22, 2026 | 3.14 | 3.22 | 3.05 | 3.06 | 3.06 | -0.97% | 101,882 |
| May 21, 2026 | 3.16 | 3.25 | 3.05 | 3.09 | 3.09 | -4.63% | 68,368 |
| May 20, 2026 | 2.96 | 3.27 | 2.87 | 3.24 | 3.24 | 12.11% | 97,237 |
| May 19, 2026 | 3.00 | 3.10 | 2.82 | 2.89 | 2.89 | -4.93% | 113,012 |
| May 18, 2026 | 3.35 | 3.41 | 2.89 | 3.04 | 3.04 | -11.63% | 161,216 |
| May 15, 2026 | 3.74 | 3.74 | 3.35 | 3.44 | 3.44 | -8.51% | 119,643 |
| May 14, 2026 | 3.72 | 3.81 | 3.70 | 3.76 | 3.76 | 1.08% | 19,236 |
| May 13, 2026 | 3.72 | 3.79 | 3.67 | 3.72 | 3.72 | -1.33% | 23,937 |
| May 12, 2026 | 3.78 | 3.86 | 3.66 | 3.77 | 3.77 | -0.79% | 34,285 |
| May 11, 2026 | 3.91 | 3.98 | 3.70 | 3.80 | 3.80 | -3.80% | 56,522 |
| May 8, 2026 | 3.84 | 4.15 | 3.81 | 3.95 | 3.95 | 3.95% | 60,118 |
| May 7, 2026 | 3.76 | 3.85 | 3.70 | 3.80 | 3.80 | -0.78% | 81,246 |
| May 6, 2026 | 3.79 | 3.91 | 3.75 | 3.83 | 3.83 | 2.68% | 25,791 |
| May 5, 2026 | 3.71 | 3.84 | 3.70 | 3.73 | 3.73 | 0.81% | 17,180 |
| May 4, 2026 | 3.76 | 3.99 | 3.67 | 3.70 | 3.70 | -0.27% | 61,476 |
| May 1, 2026 | 3.70 | 3.89 | 3.65 | 3.71 | 3.71 | 0.54% | 59,580 |
| Apr 30, 2026 | 3.62 | 3.78 | 3.61 | 3.69 | 3.69 | 1.10% | 25,092 |
| Apr 29, 2026 | 3.71 | 3.85 | 3.63 | 3.65 | 3.65 | -1.62% | 26,238 |
| Apr 28, 2026 | 3.88 | 3.90 | 3.65 | 3.71 | 3.71 | -2.88% | 61,755 |
| Apr 27, 2026 | 3.90 | 3.99 | 3.81 | 3.82 | 3.82 | -1.55% | 12,378 |
| Apr 24, 2026 | 3.88 | 3.95 | 3.79 | 3.88 | 3.88 | 0.78% | 31,433 |
| Apr 23, 2026 | 3.96 | 4.10 | 3.79 | 3.85 | 3.85 | -2.28% | 43,209 |
| Apr 22, 2026 | 4.00 | 4.14 | 3.90 | 3.94 | 3.94 | 1.29% | 57,233 |
| Apr 21, 2026 | 3.97 | 4.15 | 3.86 | 3.89 | 3.89 | -2.02% | 90,015 |
| Apr 20, 2026 | 3.99 | 4.25 | 3.86 | 3.97 | 3.97 | -0.25% | 40,865 |
| Apr 17, 2026 | 4.07 | 4.18 | 3.98 | 3.98 | 3.98 | -0.25% | 20,190 |
| Apr 16, 2026 | 4.04 | 4.19 | 3.97 | 3.99 | 3.99 | -1.24% | 18,146 |
| Apr 15, 2026 | 4.04 | 4.16 | 4.02 | 4.04 | 4.04 | - | 23,012 |
| Apr 14, 2026 | 4.09 | 4.20 | 3.92 | 4.04 | 4.04 | 0.75% | 39,352 |
| Apr 13, 2026 | 3.91 | 4.13 | 3.83 | 4.01 | 4.01 | 4.70% | 23,661 |
| Apr 10, 2026 | 4.03 | 4.12 | 3.82 | 3.83 | 3.83 | -4.96% | 35,387 |
| Apr 9, 2026 | 4.03 | 4.11 | 3.91 | 4.03 | 4.03 | -0.25% | 28,471 |
| Apr 8, 2026 | 3.90 | 4.14 | 3.71 | 4.04 | 4.04 | 5.21% | 49,413 |
| Apr 7, 2026 | 3.95 | 4.09 | 3.78 | 3.84 | 3.84 | -3.52% | 34,908 |
| Apr 6, 2026 | 4.10 | 4.13 | 3.89 | 3.98 | 3.98 | -3.86% | 30,748 |
| Apr 2, 2026 | 3.93 | 4.41 | 3.91 | 4.14 | 4.14 | 3.50% | 72,249 |
| Apr 1, 2026 | 3.98 | 4.25 | 3.96 | 4.00 | 4.00 | 1.52% | 24,723 |
| Mar 31, 2026 | 3.66 | 3.97 | 3.66 | 3.94 | 3.94 | 8.84% | 26,537 |
| Mar 30, 2026 | 3.72 | 3.82 | 3.51 | 3.62 | 3.62 | -2.69% | 46,699 |
| Mar 27, 2026 | 3.90 | 4.00 | 3.68 | 3.72 | 3.72 | -5.10% | 52,884 |
| Mar 26, 2026 | 4.04 | 4.19 | 3.87 | 3.92 | 3.92 | -2.97% | 31,980 |
| Mar 25, 2026 | 3.95 | 4.17 | 3.91 | 4.04 | 4.04 | 3.06% | 17,000 |
| 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 | - | 21,707 |
| Mar 20, 2026 | 4.23 | 4.26 | 3.93 | 4.02 | 4.02 | -4.96% | 41,709 |
| Mar 19, 2026 | 4.23 | 4.44 | 4.06 | 4.23 | 4.23 | -0.24% | 92,802 |