CervoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	96,967
Oct 21, 2026	2.31	2.41	2.31	2.34	2.34	2.18%	78,091
Oct 20, 2026	2.28	2.41	2.28	2.29	2.29	-0.87%	133,331
Oct 19, 2026	2.24	2.35	2.18	2.31	2.31	3.12%	206,403
Oct 16, 2026	2.23	2.30	2.22	2.24	2.24	-0.44%	91,783
Oct 15, 2026	2.26	2.31	2.21	2.25	2.25	-1.75%	200,431
Oct 14, 2026	2.22	2.41	2.13	2.29	2.29	0.88%	491,071
Oct 13, 2026	2.50	2.53	2.17	2.27	2.27	-9.56%	535,429
Oct 12, 2026	2.75	2.79	2.42	2.51	2.51	-22.05%	881,673
Oct 9, 2026	3.26	3.34	3.17	3.22	3.22	-1.83%	228,117
Oct 8, 2026	3.15	3.31	3.13	3.28	3.28	3.14%	329,365
Oct 7, 2026	3.26	3.36	3.13	3.18	3.18	-4.79%	308,343
Oct 6, 2026	3.36	3.44	3.11	3.34	3.34	0.91%	451,778
Oct 5, 2026	3.13	3.35	3.06	3.31	3.31	9.60%	645,518
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
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