Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
7.70
+0.21 (2.80%)
At close: Dec 31, 2025, 4:00 PM EST
7.87
+0.17 (2.21%)
After-hours: Dec 31, 2025, 7:18 PM EST
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 7.47 | 7.73 | 7.40 | 7.70 | 7.70 | 2.80% | 1,129,649 |
| Dec 30, 2025 | 7.43 | 7.53 | 7.28 | 7.49 | 7.49 | 0.54% | 941,558 |
| Dec 29, 2025 | 7.70 | 7.86 | 7.39 | 7.45 | 7.45 | -3.25% | 1,105,827 |
| Dec 26, 2025 | 7.48 | 7.79 | 7.32 | 7.70 | 7.70 | 2.94% | 1,067,242 |
| Dec 24, 2025 | 7.39 | 7.63 | 7.37 | 7.48 | 7.48 | 1.49% | 435,963 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.34 | 7.37 | 7.37 | -5.51% | 789,203 |
| Dec 22, 2025 | 7.55 | 8.00 | 7.46 | 7.80 | 7.80 | 4.14% | 1,570,717 |
| Dec 19, 2025 | 7.62 | 7.96 | 7.46 | 7.49 | 7.49 | -1.96% | 5,554,550 |
| Dec 18, 2025 | 7.87 | 8.00 | 7.47 | 7.64 | 7.64 | -2.55% | 1,906,503 |
| Dec 17, 2025 | 7.91 | 8.08 | 7.63 | 7.84 | 7.84 | -1.26% | 1,660,735 |
| Dec 16, 2025 | 8.40 | 8.48 | 7.87 | 7.94 | 7.94 | -5.36% | 3,229,936 |
| Dec 15, 2025 | 8.43 | 8.56 | 8.20 | 8.39 | 8.39 | 0.24% | 1,420,726 |
| Dec 12, 2025 | 8.37 | 8.56 | 8.26 | 8.37 | 8.37 | -0.36% | 2,296,181 |
| Dec 11, 2025 | 8.50 | 8.74 | 8.36 | 8.40 | 8.40 | -1.06% | 968,614 |
| Dec 10, 2025 | 8.61 | 8.74 | 8.31 | 8.49 | 8.49 | -2.08% | 1,203,711 |
| Dec 9, 2025 | 8.64 | 9.21 | 8.49 | 8.67 | 8.67 | 1.29% | 1,718,795 |
| Dec 8, 2025 | 9.04 | 9.60 | 8.32 | 8.56 | 8.56 | -2.84% | 2,185,112 |
| Dec 5, 2025 | 8.89 | 9.38 | 8.79 | 8.81 | 8.81 | - | 1,275,670 |
| Dec 4, 2025 | 8.44 | 8.90 | 8.40 | 8.81 | 8.81 | 4.38% | 1,225,039 |
| Dec 3, 2025 | 8.06 | 8.49 | 8.05 | 8.44 | 8.44 | 4.84% | 914,843 |
| Dec 2, 2025 | 8.53 | 8.57 | 8.03 | 8.05 | 8.05 | -5.41% | 1,431,688 |
| Dec 1, 2025 | 9.17 | 9.17 | 8.31 | 8.51 | 8.51 | -7.20% | 888,267 |
| Nov 28, 2025 | 9.10 | 9.18 | 8.94 | 9.17 | 9.17 | 1.10% | 460,754 |
| Nov 26, 2025 | 8.83 | 9.32 | 8.75 | 9.07 | 9.07 | 2.25% | 995,458 |
| Nov 25, 2025 | 8.56 | 8.92 | 8.49 | 8.87 | 8.87 | 3.38% | 725,958 |
| Nov 24, 2025 | 8.60 | 8.77 | 8.50 | 8.58 | 8.58 | 0.12% | 959,691 |
| Nov 21, 2025 | 8.51 | 8.80 | 8.34 | 8.57 | 8.57 | 0.71% | 764,471 |
| Nov 20, 2025 | 9.10 | 9.19 | 8.47 | 8.51 | 8.51 | -4.38% | 679,176 |
| Nov 19, 2025 | 9.09 | 9.22 | 8.86 | 8.90 | 8.90 | -2.09% | 742,780 |
| Nov 18, 2025 | 8.70 | 9.15 | 8.69 | 9.09 | 9.09 | 2.02% | 639,500 |
| Nov 17, 2025 | 8.82 | 9.24 | 8.72 | 8.91 | 8.91 | 1.60% | 920,653 |
| Nov 14, 2025 | 7.86 | 8.98 | 7.81 | 8.77 | 8.77 | 9.62% | 1,157,305 |
| Nov 13, 2025 | 8.09 | 8.45 | 7.92 | 8.00 | 8.00 | -2.20% | 1,109,227 |
| Nov 12, 2025 | 8.19 | 8.31 | 8.03 | 8.18 | 8.18 | 0.12% | 482,510 |
| Nov 11, 2025 | 7.92 | 8.27 | 7.78 | 8.17 | 8.17 | 3.29% | 1,051,721 |
| Nov 10, 2025 | 7.74 | 8.15 | 7.48 | 7.91 | 7.91 | 4.08% | 1,256,749 |
| Nov 7, 2025 | 7.69 | 7.78 | 7.01 | 7.60 | 7.60 | -2.81% | 946,626 |
| Nov 6, 2025 | 7.60 | 8.05 | 7.41 | 7.82 | 7.82 | 3.85% | 1,649,029 |
| Nov 5, 2025 | 7.54 | 7.96 | 7.13 | 7.53 | 7.53 | -1.44% | 1,571,377 |
| Nov 4, 2025 | 7.40 | 7.66 | 7.33 | 7.64 | 7.64 | -0.52% | 1,206,923 |
| Nov 3, 2025 | 7.89 | 7.99 | 7.52 | 7.68 | 7.68 | -4.48% | 1,039,040 |
| Oct 31, 2025 | 7.76 | 8.44 | 7.50 | 8.04 | 8.04 | 3.61% | 1,885,823 |
| Oct 30, 2025 | 7.68 | 8.05 | 7.60 | 7.76 | 7.76 | 1.04% | 1,333,715 |
| Oct 29, 2025 | 7.74 | 7.87 | 7.46 | 7.68 | 7.68 | 1.19% | 755,139 |
| Oct 28, 2025 | 7.78 | 7.81 | 7.51 | 7.59 | 7.59 | -3.44% | 668,058 |
| Oct 27, 2025 | 7.42 | 7.96 | 7.40 | 7.86 | 7.86 | 6.94% | 1,409,361 |
| Oct 24, 2025 | 7.25 | 7.63 | 7.20 | 7.35 | 7.35 | 2.65% | 1,125,410 |
| Oct 23, 2025 | 7.20 | 7.41 | 7.04 | 7.16 | 7.16 | -0.28% | 508,569 |
| Oct 22, 2025 | 7.15 | 7.43 | 6.81 | 7.18 | 7.18 | -0.28% | 873,271 |
| Oct 21, 2025 | 7.47 | 7.47 | 7.16 | 7.20 | 7.20 | -3.61% | 528,157 |