Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
7.19
+0.19 (2.71%)
Oct 9, 2025, 11:45 AM EDT - Market open
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.98 | 7.24 | 6.95 | 6.94 | - | -0.86% | 269,608 |
| Oct 8, 2025 | 6.88 | 7.10 | 6.39 | 7.00 | 7.00 | 1.89% | 1,537,315 |
| Oct 7, 2025 | 7.05 | 7.08 | 6.65 | 6.87 | 6.87 | -1.58% | 957,498 |
| Oct 6, 2025 | 7.13 | 7.37 | 6.95 | 6.98 | 6.98 | -2.92% | 797,795 |
| Oct 3, 2025 | 7.04 | 7.39 | 6.76 | 7.19 | 7.19 | 2.13% | 1,345,400 |
| Oct 2, 2025 | 7.27 | 7.37 | 7.03 | 7.04 | 7.04 | -3.03% | 1,056,044 |
| Oct 1, 2025 | 7.38 | 7.59 | 7.14 | 7.26 | 7.26 | -1.49% | 830,692 |
| Sep 30, 2025 | 7.28 | 7.41 | 7.03 | 7.37 | 7.37 | 1.24% | 1,543,954 |
| Sep 29, 2025 | 7.38 | 7.45 | 7.15 | 7.28 | 7.28 | -1.49% | 604,926 |
| Sep 26, 2025 | 6.64 | 7.39 | 6.54 | 7.39 | 7.39 | 11.80% | 971,170 |
| Sep 25, 2025 | 6.48 | 6.63 | 6.32 | 6.61 | 6.61 | 2.01% | 641,149 |
| Sep 24, 2025 | 6.12 | 6.57 | 6.12 | 6.48 | 6.48 | 5.88% | 918,566 |
| Sep 23, 2025 | 6.04 | 6.27 | 6.00 | 6.12 | 6.12 | 1.32% | 654,309 |
| Sep 22, 2025 | 5.89 | 6.12 | 5.74 | 6.04 | 6.04 | 2.90% | 435,885 |
| Sep 19, 2025 | 6.15 | 6.24 | 5.79 | 5.87 | 5.87 | -4.08% | 1,662,065 |
| Sep 18, 2025 | 5.85 | 6.14 | 5.82 | 6.12 | 6.12 | 5.70% | 605,607 |
| Sep 17, 2025 | 5.77 | 6.04 | 5.72 | 5.79 | 5.79 | 0.87% | 414,587 |
| Sep 16, 2025 | 5.86 | 5.98 | 5.70 | 5.74 | 5.74 | -2.38% | 383,550 |
| Sep 15, 2025 | 5.75 | 5.92 | 5.64 | 5.88 | 5.88 | 0.86% | 640,348 |
| Sep 12, 2025 | 6.05 | 6.09 | 5.82 | 5.83 | 5.83 | -3.80% | 412,791 |
| Sep 11, 2025 | 5.93 | 6.08 | 5.90 | 6.06 | 6.06 | 2.19% | 449,948 |
| Sep 10, 2025 | 6.19 | 6.30 | 5.90 | 5.93 | 5.93 | -3.89% | 576,478 |
| Sep 9, 2025 | 5.92 | 6.25 | 5.90 | 6.17 | 6.17 | 4.58% | 509,484 |
| Sep 8, 2025 | 6.11 | 6.27 | 5.87 | 5.90 | 5.90 | -4.22% | 793,393 |
| Sep 5, 2025 | 5.75 | 6.17 | 5.74 | 6.16 | 6.16 | 7.50% | 1,123,738 |
| Sep 4, 2025 | 5.73 | 6.08 | 5.60 | 5.73 | 5.73 | 1.96% | 679,264 |
| Sep 3, 2025 | 5.67 | 5.93 | 5.58 | 5.62 | 5.62 | -0.88% | 565,507 |
| Sep 2, 2025 | 5.64 | 5.99 | 5.60 | 5.67 | 5.67 | -1.22% | 590,217 |
| Aug 29, 2025 | 5.42 | 5.75 | 5.34 | 5.74 | 5.74 | 6.10% | 557,557 |
| Aug 28, 2025 | 5.43 | 5.56 | 5.28 | 5.41 | 5.41 | -1.64% | 700,210 |
| Aug 27, 2025 | 5.55 | 5.61 | 5.40 | 5.50 | 5.50 | -0.72% | 700,579 |
| Aug 26, 2025 | 5.50 | 5.62 | 5.46 | 5.54 | 5.54 | 1.65% | 502,403 |
| Aug 25, 2025 | 5.54 | 5.62 | 5.41 | 5.45 | 5.45 | -1.80% | 338,077 |
| Aug 22, 2025 | 5.32 | 5.64 | 5.22 | 5.55 | 5.55 | 4.91% | 619,705 |
| Aug 21, 2025 | 5.15 | 5.31 | 5.03 | 5.29 | 5.29 | 1.93% | 366,140 |
| Aug 20, 2025 | 5.15 | 5.22 | 5.06 | 5.19 | 5.19 | -0.38% | 355,942 |
| Aug 19, 2025 | 5.29 | 5.31 | 5.08 | 5.21 | 5.21 | -2.07% | 449,364 |
| Aug 18, 2025 | 5.45 | 5.81 | 5.24 | 5.32 | 5.32 | -2.03% | 919,738 |
| Aug 15, 2025 | 4.96 | 5.49 | 4.92 | 5.43 | 5.43 | 11.96% | 718,837 |
| Aug 14, 2025 | 4.95 | 4.95 | 4.70 | 4.85 | 4.85 | -3.00% | 483,384 |
| Aug 13, 2025 | 4.58 | 5.05 | 4.52 | 5.00 | 5.00 | 11.11% | 628,355 |
| Aug 12, 2025 | 4.50 | 4.55 | 4.38 | 4.50 | 4.50 | 2.97% | 320,874 |
| Aug 11, 2025 | 4.30 | 4.44 | 4.26 | 4.37 | 4.37 | 1.39% | 291,338 |
| Aug 8, 2025 | 4.19 | 4.67 | 4.12 | 4.31 | 4.31 | 4.36% | 699,578 |
| Aug 7, 2025 | 4.24 | 4.24 | 4.05 | 4.13 | 4.13 | -0.96% | 560,449 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.08 | 4.17 | 4.17 | -2.80% | 380,266 |
| Aug 5, 2025 | 4.33 | 4.35 | 4.19 | 4.29 | 4.29 | -0.46% | 333,758 |
| Aug 4, 2025 | 4.17 | 4.37 | 4.12 | 4.31 | 4.31 | 5.12% | 447,986 |
| Aug 1, 2025 | 4.10 | 4.12 | 3.96 | 4.10 | 4.10 | -1.68% | 604,715 |
| Jul 31, 2025 | 4.34 | 4.42 | 4.16 | 4.17 | 4.17 | -4.79% | 382,997 |