Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
5.09
-0.11 (-2.12%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 5.16 | 5.41 | 5.07 | 5.20 | 5.20 | 0.39% | 354,588 |
| 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% | 645,096 |
| 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% | 319,585 |
| 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 | -1.40% | 510,858 |
| Sep 10, 2024 | 4.10 | 4.75 | 4.10 | 4.64 | 4.64 | 13.88% | 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% | 213,623 |
| Sep 3, 2024 | 4.45 | 4.60 | 3.90 | 4.04 | 4.04 | -9.82% | 492,451 |
| Aug 30, 2024 | 4.20 | 4.75 | 4.17 | 4.48 | 4.48 | 8.21% | 794,869 |
| Aug 29, 2024 | 4.12 | 4.20 | 3.99 | 4.14 | 4.14 | 0.98% | 195,068 |
| Aug 28, 2024 | 4.04 | 4.18 | 3.91 | 4.10 | 4.10 | 0.74% | 293,258 |
| 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 | - | 200,187 |
| 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% | 293,978 |
| Aug 14, 2024 | 3.74 | 3.80 | 3.46 | 3.49 | 3.49 | -7.06% | 328,034 |
| Aug 13, 2024 | 3.69 | 3.90 | 3.66 | 3.76 | 3.76 | 2.04% | 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% | 560,668 |
| 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% | 356,077 |
| 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 |
| Jul 31, 2024 | 2.65 | 2.69 | 2.51 | 2.57 | 2.57 | -2.65% | 111,006 |
| Jul 30, 2024 | 2.89 | 3.00 | 2.58 | 2.64 | 2.64 | -7.69% | 357,881 |
| Jul 29, 2024 | 2.57 | 2.90 | 2.42 | 2.86 | 2.86 | 10.85% | 438,246 |
| Jul 26, 2024 | 2.31 | 2.63 | 2.30 | 2.58 | 2.58 | 11.69% | 405,238 |
| Jul 25, 2024 | 2.17 | 2.33 | 2.13 | 2.31 | 2.31 | 6.45% | 169,589 |
| Jul 24, 2024 | 2.20 | 2.25 | 2.17 | 2.17 | 2.17 | -2.69% | 77,476 |
| Jul 23, 2024 | 2.20 | 2.27 | 2.16 | 2.23 | 2.23 | 3.24% | 76,150 |
| Jul 22, 2024 | 2.17 | 2.20 | 2.14 | 2.16 | 2.16 | -0.92% | 62,202 |
| Jul 19, 2024 | 2.14 | 2.19 | 2.10 | 2.18 | 2.18 | 1.87% | 78,413 |
| Jul 18, 2024 | 2.16 | 2.27 | 2.13 | 2.14 | 2.14 | -1.38% | 103,080 |
| Jul 17, 2024 | 2.30 | 2.31 | 2.14 | 2.17 | 2.17 | -6.87% | 92,921 |
| Jul 16, 2024 | 2.02 | 2.33 | 2.00 | 2.33 | 2.33 | 16.50% | 331,969 |
| Jul 15, 2024 | 2.03 | 2.08 | 1.96 | 2.00 | 2.00 | -2.44% | 168,004 |
| Jul 12, 2024 | 1.99 | 2.07 | 1.99 | 2.05 | 2.05 | 3.54% | 78,764 |
| Jul 11, 2024 | 1.94 | 2.04 | 1.92 | 1.98 | 1.98 | 4.21% | 144,522 |
| Jul 10, 2024 | 1.80 | 1.92 | 1.78 | 1.90 | 1.90 | 4.97% | 116,931 |
| Jul 9, 2024 | 1.80 | 1.86 | 1.77 | 1.81 | 1.81 | - | 224,475 |
| Jul 8, 2024 | 1.83 | 1.90 | 1.80 | 1.81 | 1.81 | -0.55% | 146,634 |
| Jul 5, 2024 | 1.80 | 1.85 | 1.75 | 1.82 | 1.82 | 2.25% | 85,145 |
| Jul 3, 2024 | 1.80 | 1.84 | 1.77 | 1.78 | 1.78 | - | 24,068 |
| Jul 2, 2024 | 1.92 | 1.92 | 1.75 | 1.78 | 1.78 | -3.78% | 131,835 |
| Jul 1, 2024 | 1.81 | 1.89 | 1.79 | 1.85 | 1.85 | 1.65% | 78,903 |
| Jun 28, 2024 | 1.86 | 1.88 | 1.79 | 1.82 | 1.82 | -2.67% | 239,076 |
| Jun 27, 2024 | 2.00 | 2.00 | 1.85 | 1.87 | 1.87 | 4.47% | 182,692 |
| Jun 26, 2024 | 1.78 | 1.86 | 1.78 | 1.79 | 1.79 | 0.56% | 50,509 |
| Jun 25, 2024 | 1.84 | 1.90 | 1.78 | 1.78 | 1.78 | -2.73% | 96,939 |
| Jun 24, 2024 | 1.83 | 1.92 | 1.83 | 1.83 | 1.83 | 2.81% | 118,136 |
| Jun 21, 2024 | 1.92 | 1.95 | 1.78 | 1.78 | 1.78 | -6.81% | 513,962 |
| Jun 20, 2024 | 1.88 | 1.96 | 1.85 | 1.91 | 1.91 | 2.14% | 95,577 |
| Jun 18, 2024 | 1.89 | 1.99 | 1.87 | 1.87 | 1.87 | -3.11% | 114,366 |
| Jun 17, 2024 | 2.04 | 2.04 | 1.80 | 1.93 | 1.93 | -5.39% | 573,345 |
| Jun 14, 2024 | 2.10 | 2.20 | 1.98 | 2.04 | 2.04 | -3.77% | 146,683 |
| Jun 13, 2024 | 2.22 | 2.22 | 2.00 | 2.12 | 2.12 | 2.42% | 149,330 |
| Jun 12, 2024 | 2.17 | 2.20 | 2.05 | 2.07 | 2.07 | -3.27% | 85,405 |
| Jun 11, 2024 | 2.11 | 2.20 | 2.03 | 2.14 | 2.14 | 1.90% | 147,273 |
| Jun 10, 2024 | 2.02 | 2.15 | 1.99 | 2.10 | 2.10 | 3.45% | 197,460 |
| Jun 7, 2024 | 2.05 | 2.20 | 2.01 | 2.03 | 2.03 | -3.33% | 164,972 |
| Jun 6, 2024 | 2.22 | 2.22 | 2.00 | 2.10 | 2.10 | -5.41% | 154,536 |
| Jun 5, 2024 | 2.17 | 2.28 | 2.13 | 2.22 | 2.22 | 2.78% | 85,566 |
| Jun 4, 2024 | 2.22 | 2.24 | 2.14 | 2.16 | 2.16 | -2.26% | 91,965 |
| Jun 3, 2024 | 2.15 | 2.24 | 2.08 | 2.21 | 2.21 | 2.31% | 154,959 |
| May 31, 2024 | 2.12 | 2.19 | 2.09 | 2.16 | 2.16 | 2.37% | 55,304 |
| May 30, 2024 | 2.13 | 2.20 | 2.10 | 2.11 | 2.11 | 0.48% | 132,142 |
| May 29, 2024 | 1.98 | 2.15 | 1.97 | 2.10 | 2.10 | 3.96% | 123,166 |
| May 28, 2024 | 2.09 | 2.10 | 1.93 | 2.02 | 2.02 | -1.94% | 458,882 |
| May 24, 2024 | 2.09 | 2.11 | 2.00 | 2.06 | 2.06 | -0.48% | 169,009 |
| May 23, 2024 | 2.09 | 2.16 | 1.99 | 2.07 | 2.07 | -3.27% | 265,963 |
| May 22, 2024 | 2.18 | 2.24 | 2.10 | 2.14 | 2.14 | -1.83% | 132,364 |
| May 21, 2024 | 2.26 | 2.29 | 2.17 | 2.18 | 2.18 | -4.39% | 122,571 |
| May 20, 2024 | 2.30 | 2.35 | 2.17 | 2.28 | 2.28 | -0.44% | 192,818 |
| May 17, 2024 | 2.16 | 2.34 | 2.11 | 2.29 | 2.29 | 4.57% | 252,758 |
| May 16, 2024 | 2.25 | 2.27 | 2.15 | 2.19 | 2.19 | -1.35% | 173,800 |
| May 15, 2024 | 2.25 | 2.35 | 2.15 | 2.22 | 2.22 | -1.77% | 239,573 |
| May 14, 2024 | 2.12 | 2.32 | 2.06 | 2.26 | 2.26 | 7.11% | 537,260 |
| May 13, 2024 | 2.10 | 2.16 | 2.01 | 2.11 | 2.11 | 1.44% | 319,852 |
| May 10, 2024 | 2.05 | 2.17 | 1.91 | 2.08 | 2.08 | 2.46% | 307,162 |
| May 9, 2024 | 2.10 | 2.19 | 1.97 | 2.03 | 2.03 | 3.57% | 677,052 |
| May 8, 2024 | 1.87 | 2.00 | 1.83 | 1.96 | 1.96 | 16.67% | 658,504 |
| May 7, 2024 | 1.81 | 1.94 | 1.43 | 1.68 | 1.68 | -12.04% | 1,018,040 |
| May 6, 2024 | 2.09 | 2.09 | 1.83 | 1.91 | 1.91 | -0.52% | 1,050,436 |
| May 3, 2024 | 1.81 | 2.08 | 1.75 | 1.92 | 1.92 | 10.98% | 381,059 |