Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
4.990
-0.100 (-1.96%)
At close: Dec 20, 2024, 4:00 PM
5.01
+0.02 (0.40%)
After-hours: Dec 20, 2024, 7:03 PM EST
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.02 | 5.34 | 4.73 | 4.99 | 4.99 | -1.96% | 2,581,378 |
| Dec 19, 2024 | 4.67 | 5.10 | 4.30 | 5.09 | 5.09 | 8.30% | 2,417,245 |
| Dec 18, 2024 | 5.00 | 5.20 | 3.77 | 4.70 | 4.70 | -36.40% | 14,074,700 |
| Dec 17, 2024 | 6.44 | 7.44 | 6.44 | 7.39 | 7.39 | 7.10% | 1,371,834 |
| Dec 16, 2024 | 7.28 | 7.40 | 6.88 | 6.90 | 6.90 | -6.50% | 1,194,147 |
| Dec 13, 2024 | 8.07 | 8.22 | 7.29 | 7.38 | 7.38 | -8.66% | 1,718,518 |
| Dec 12, 2024 | 7.96 | 8.33 | 7.96 | 8.08 | 8.08 | -0.37% | 888,448 |
| Dec 11, 2024 | 8.03 | 8.25 | 7.88 | 8.11 | 8.11 | 1.12% | 934,500 |
| Dec 10, 2024 | 8.20 | 8.49 | 7.98 | 8.02 | 8.02 | -1.60% | 577,817 |
| Dec 9, 2024 | 8.27 | 8.43 | 8.00 | 8.15 | 8.15 | -1.33% | 444,860 |
| Dec 6, 2024 | 8.12 | 8.49 | 7.98 | 8.26 | 8.26 | 1.60% | 477,100 |
| Dec 5, 2024 | 8.03 | 8.29 | 8.00 | 8.13 | 8.13 | 1.25% | 555,041 |
| Dec 4, 2024 | 8.20 | 8.36 | 8.01 | 8.03 | 8.03 | -3.02% | 617,849 |
| Dec 3, 2024 | 8.16 | 8.28 | 7.95 | 8.28 | 8.28 | 0.36% | 1,119,955 |
| Dec 2, 2024 | 9.04 | 9.16 | 8.20 | 8.25 | 8.25 | -9.24% | 839,500 |
| Nov 29, 2024 | 9.50 | 9.55 | 9.09 | 9.09 | 9.09 | -3.50% | 321,732 |
| Nov 27, 2024 | 8.74 | 9.50 | 8.63 | 9.42 | 9.42 | 7.90% | 393,500 |
| Nov 26, 2024 | 9.00 | 9.25 | 8.60 | 8.73 | 8.73 | -2.24% | 393,900 |
| Nov 25, 2024 | 9.07 | 9.35 | 8.87 | 8.93 | 8.93 | -0.22% | 712,500 |
| Nov 22, 2024 | 8.95 | 9.19 | 8.79 | 8.95 | 8.95 | 0.11% | 1,209,081 |
| Nov 21, 2024 | 8.24 | 9.05 | 8.04 | 8.94 | 8.94 | 8.50% | 823,621 |
| Nov 20, 2024 | 8.34 | 8.39 | 8.02 | 8.24 | 8.24 | -1.90% | 551,941 |
| Nov 19, 2024 | 8.17 | 8.61 | 8.16 | 8.40 | 8.40 | 0.72% | 808,659 |
| Nov 18, 2024 | 8.26 | 8.71 | 8.16 | 8.34 | 8.34 | 1.83% | 637,022 |
| Nov 15, 2024 | 8.40 | 8.51 | 7.78 | 8.19 | 8.19 | -3.87% | 2,348,992 |
| Nov 14, 2024 | 8.94 | 9.00 | 7.89 | 8.52 | 8.52 | -3.95% | 1,219,100 |
| Nov 13, 2024 | 9.96 | 10.00 | 8.79 | 8.87 | 8.87 | 2.07% | 1,273,240 |
| Nov 12, 2024 | 9.40 | 9.70 | 8.67 | 8.69 | 8.69 | -9.10% | 673,929 |
| Nov 11, 2024 | 9.63 | 9.90 | 9.28 | 9.56 | 9.56 | 1.16% | 574,553 |
| Nov 8, 2024 | 8.71 | 9.61 | 8.62 | 9.45 | 9.45 | 7.39% | 754,623 |
| Nov 7, 2024 | 8.67 | 9.10 | 8.43 | 8.80 | 8.80 | 0.23% | 1,083,121 |
| Nov 6, 2024 | 9.66 | 9.70 | 8.50 | 8.78 | 8.78 | -4.88% | 1,634,100 |
| Nov 5, 2024 | 8.93 | 9.44 | 8.87 | 9.23 | 9.23 | 2.33% | 1,069,307 |
| Nov 4, 2024 | 8.99 | 9.37 | 7.91 | 9.02 | 9.02 | -0.88% | 1,390,692 |
| Nov 1, 2024 | 8.95 | 9.28 | 8.82 | 9.10 | 9.10 | 2.94% | 655,845 |
| Oct 31, 2024 | 8.66 | 9.03 | 8.51 | 8.84 | 8.84 | 0.45% | 539,700 |
| Oct 30, 2024 | 9.00 | 9.19 | 8.55 | 8.80 | 8.80 | -1.01% | 734,333 |
| Oct 29, 2024 | 8.61 | 8.96 | 8.45 | 8.89 | 8.89 | 2.89% | 641,138 |
| Oct 28, 2024 | 8.65 | 9.08 | 8.51 | 8.64 | 8.64 | 3.97% | 1,857,583 |
| Oct 25, 2024 | 7.78 | 8.69 | 7.74 | 8.31 | 8.31 | 8.20% | 1,619,200 |
| Oct 24, 2024 | 7.64 | 8.18 | 7.57 | 7.68 | 7.68 | 1.59% | 1,309,445 |
| Oct 23, 2024 | 7.69 | 7.83 | 7.03 | 7.56 | 7.56 | -2.45% | 1,055,100 |
| Oct 22, 2024 | 7.79 | 8.33 | 7.56 | 7.75 | 7.75 | 2.51% | 1,572,509 |
| Oct 21, 2024 | 7.15 | 7.72 | 6.93 | 7.56 | 7.56 | 4.85% | 480,333 |
| Oct 18, 2024 | 7.11 | 7.64 | 7.10 | 7.21 | 7.21 | - | 612,829 |
| Oct 17, 2024 | 7.36 | 7.54 | 7.14 | 7.21 | 7.21 | -1.90% | 837,492 |
| Oct 16, 2024 | 6.67 | 7.41 | 6.61 | 7.35 | 7.35 | 9.37% | 1,559,100 |
| Oct 15, 2024 | 6.84 | 6.85 | 6.30 | 6.72 | 6.72 | -1.03% | 701,405 |
| Oct 14, 2024 | 6.33 | 6.98 | 6.32 | 6.79 | 6.79 | 7.27% | 796,989 |
| Oct 11, 2024 | 5.71 | 6.45 | 5.67 | 6.33 | 6.33 | 8.95% | 822,630 |
| Oct 10, 2024 | 5.96 | 6.08 | 5.67 | 5.81 | 5.81 | -3.01% | 335,230 |
| Oct 9, 2024 | 5.95 | 6.07 | 5.73 | 5.99 | 5.99 | 0.84% | 875,711 |
| Oct 8, 2024 | 5.56 | 5.97 | 5.50 | 5.94 | 5.94 | 6.83% | 350,344 |
| Oct 7, 2024 | 5.64 | 5.69 | 5.41 | 5.56 | 5.56 | -1.42% | 217,724 |
| Oct 4, 2024 | 5.32 | 5.85 | 5.32 | 5.64 | 5.64 | 7.22% | 264,965 |
| Oct 3, 2024 | 5.29 | 5.63 | 5.20 | 5.26 | 5.26 | -0.38% | 405,847 |
| Oct 2, 2024 | 5.01 | 5.31 | 4.80 | 5.28 | 5.28 | 3.73% | 356,300 |
| Oct 1, 2024 | 5.37 | 5.40 | 5.03 | 5.09 | 5.09 | -3.60% | 329,828 |
| Sep 30, 2024 | 5.16 | 5.29 | 5.03 | 5.28 | 5.28 | 2.52% | 114,500 |
| Sep 27, 2024 | 5.10 | 5.27 | 5.02 | 5.15 | 5.15 | 1.18% | 151,479 |
| Sep 26, 2024 | 5.20 | 5.23 | 5.01 | 5.09 | 5.09 | -2.12% | 311,140 |
| Sep 25, 2024 | 5.16 | 5.41 | 5.07 | 5.20 | 5.20 | 0.39% | 354,600 |
| Sep 24, 2024 | 5.41 | 5.41 | 4.98 | 5.18 | 5.18 | -4.78% | 488,120 |
| Sep 23, 2024 | 5.95 | 6.05 | 5.31 | 5.44 | 5.44 | -7.95% | 645,100 |
| Sep 20, 2024 | 5.67 | 6.07 | 5.61 | 5.91 | 5.91 | 5.35% | 908,289 |
| Sep 19, 2024 | 5.66 | 5.82 | 5.49 | 5.61 | 5.61 | 2.37% | 275,973 |
| Sep 18, 2024 | 5.26 | 5.72 | 5.25 | 5.48 | 5.48 | -0.36% | 458,239 |
| Sep 17, 2024 | 5.96 | 6.15 | 5.47 | 5.50 | 5.50 | -4.84% | 513,514 |
| Sep 16, 2024 | 5.25 | 6.15 | 5.25 | 5.78 | 5.78 | 13.33% | 1,689,298 |
| Sep 13, 2024 | 5.19 | 5.22 | 4.94 | 5.10 | 5.10 | -0.58% | 319,600 |
| Sep 12, 2024 | 4.58 | 5.19 | 4.58 | 5.13 | 5.13 | 12.25% | 1,392,628 |
| Sep 11, 2024 | 4.54 | 4.87 | 4.50 | 4.57 | 4.57 | -1.51% | 510,900 |
| Sep 10, 2024 | 4.10 | 4.75 | 4.10 | 4.64 | 4.64 | 14.00% | 580,628 |
| Sep 9, 2024 | 4.03 | 4.20 | 4.00 | 4.07 | 4.07 | 0.99% | 148,643 |
| Sep 6, 2024 | 4.00 | 4.08 | 3.90 | 4.03 | 4.03 | 0.75% | 209,309 |
| Sep 5, 2024 | 4.08 | 4.15 | 3.92 | 4.00 | 4.00 | -1.48% | 318,813 |
| Sep 4, 2024 | 4.00 | 4.22 | 3.97 | 4.06 | 4.06 | 0.50% | 213,723 |
| Sep 3, 2024 | 4.45 | 4.60 | 3.90 | 4.04 | 4.04 | -9.82% | 492,500 |
| Aug 30, 2024 | 4.20 | 4.75 | 4.16 | 4.48 | 4.48 | 8.21% | 794,900 |
| Aug 29, 2024 | 4.12 | 4.20 | 3.99 | 4.14 | 4.14 | 0.98% | 195,100 |
| Aug 28, 2024 | 4.04 | 4.18 | 3.91 | 4.10 | 4.10 | 0.74% | 293,300 |
| Aug 27, 2024 | 4.06 | 4.15 | 3.97 | 4.07 | 4.07 | -1.45% | 188,354 |
| Aug 26, 2024 | 4.30 | 4.35 | 3.87 | 4.13 | 4.13 | -3.95% | 336,433 |
| Aug 23, 2024 | 4.20 | 4.30 | 4.05 | 4.30 | 4.30 | 3.61% | 231,293 |
| Aug 22, 2024 | 4.13 | 4.25 | 4.11 | 4.15 | 4.15 | - | 200,200 |
| Aug 21, 2024 | 4.22 | 4.27 | 4.12 | 4.15 | 4.15 | -1.19% | 239,435 |
| Aug 20, 2024 | 4.25 | 4.30 | 4.05 | 4.20 | 4.20 | -0.71% | 657,241 |
| Aug 19, 2024 | 3.97 | 4.24 | 3.96 | 4.23 | 4.23 | 3.17% | 480,121 |
| Aug 16, 2024 | 3.72 | 4.10 | 3.60 | 4.10 | 4.10 | 7.89% | 490,301 |
| Aug 15, 2024 | 3.52 | 3.85 | 3.50 | 3.80 | 3.80 | 8.88% | 294,000 |
| Aug 14, 2024 | 3.74 | 3.80 | 3.46 | 3.49 | 3.49 | -7.18% | 328,034 |
| Aug 13, 2024 | 3.69 | 3.90 | 3.66 | 3.76 | 3.76 | 2.17% | 560,574 |
| Aug 12, 2024 | 4.00 | 4.01 | 3.51 | 3.68 | 3.68 | -7.30% | 534,611 |
| Aug 9, 2024 | 3.68 | 4.04 | 3.59 | 3.97 | 3.97 | 10.58% | 1,044,348 |
| Aug 8, 2024 | 3.26 | 3.69 | 3.12 | 3.59 | 3.59 | 9.12% | 560,700 |
| Aug 7, 2024 | 3.20 | 3.58 | 3.20 | 3.29 | 3.29 | 9.67% | 787,382 |
| Aug 6, 2024 | 2.87 | 3.13 | 2.78 | 3.00 | 3.00 | 6.38% | 356,100 |
| Aug 5, 2024 | 2.74 | 2.92 | 2.62 | 2.82 | 2.82 | -5.37% | 352,780 |
| Aug 2, 2024 | 3.05 | 3.15 | 2.85 | 2.98 | 2.98 | -0.33% | 511,476 |
| Aug 1, 2024 | 2.74 | 2.99 | 2.47 | 2.99 | 2.99 | 16.34% | 724,500 |