CervoMed Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.96	3.07	2.88	3.02	3.02	3.07%	211,293
Oct 1, 2026	2.98	2.98	2.86	2.93	2.93	-1.35%	171,799
Sep 30, 2026	2.91	3.05	2.75	2.97	2.97	3.13%	367,133
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
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