Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
4.850
-0.150 (-3.00%)
At close: Aug 14, 2025, 4:00 PM
4.990
+0.140 (2.89%)
After-hours: Aug 14, 2025, 7:54 PM EDT
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 4.51 | 4.67 | 4.35 | 4.38 | 4.38 | -3.10% | 403,263 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -2.80% | 269,246 |
| Jul 28, 2025 | 4.70 | 4.76 | 4.64 | 4.65 | 4.65 | -1.27% | 307,743 |
| Jul 25, 2025 | 4.75 | 4.78 | 4.58 | 4.71 | 4.71 | -0.84% | 404,960 |
| Jul 24, 2025 | 4.64 | 4.98 | 4.62 | 4.75 | 4.75 | 1.71% | 761,768 |
| Jul 23, 2025 | 4.39 | 4.73 | 4.39 | 4.67 | 4.67 | 7.85% | 708,908 |
| Jul 22, 2025 | 4.49 | 4.53 | 4.30 | 4.33 | 4.33 | -2.70% | 433,447 |
| Jul 21, 2025 | 4.30 | 4.53 | 4.30 | 4.45 | 4.45 | 4.34% | 526,656 |
| Jul 18, 2025 | 4.29 | 4.43 | 4.24 | 4.27 | 4.27 | 0.35% | 441,974 |
| Jul 17, 2025 | 4.24 | 4.32 | 4.22 | 4.25 | 4.25 | - | 371,990 |
| Jul 16, 2025 | 4.17 | 4.28 | 4.10 | 4.25 | 4.25 | 1.92% | 342,477 |
| Jul 15, 2025 | 4.37 | 4.38 | 4.13 | 4.17 | 4.17 | -4.14% | 434,667 |
| Jul 14, 2025 | 4.15 | 4.36 | 4.15 | 4.35 | 4.35 | 5.07% | 368,655 |
| Jul 11, 2025 | 4.20 | 4.23 | 4.08 | 4.14 | 4.14 | -2.59% | 359,129 |
| Jul 10, 2025 | 4.21 | 4.31 | 4.10 | 4.25 | 4.25 | 1.67% | 471,970 |
| Jul 9, 2025 | 3.97 | 4.21 | 3.96 | 4.18 | 4.18 | 5.56% | 541,479 |
| Jul 8, 2025 | 3.93 | 4.00 | 3.86 | 3.96 | 3.96 | 1.54% | 504,471 |
| Jul 7, 2025 | 3.92 | 3.93 | 3.79 | 3.90 | 3.90 | -1.27% | 697,323 |
| Jul 3, 2025 | 4.02 | 4.07 | 3.94 | 3.95 | 3.95 | -0.75% | 313,955 |
| Jul 2, 2025 | 3.84 | 4.09 | 3.78 | 3.98 | 3.98 | 3.11% | 728,120 |
| Jul 1, 2025 | 3.96 | 4.04 | 3.71 | 3.86 | 3.86 | -3.50% | 1,296,669 |
| Jun 30, 2025 | 3.88 | 4.00 | 3.71 | 4.00 | 4.00 | 2.83% | 977,691 |
| Jun 27, 2025 | 4.22 | 4.25 | 3.78 | 3.89 | 3.89 | -7.60% | 7,681,438 |
| Jun 26, 2025 | 4.12 | 4.21 | 3.98 | 4.21 | 4.21 | 2.18% | 873,722 |
| Jun 25, 2025 | 4.31 | 4.38 | 3.91 | 4.12 | 4.12 | -5.07% | 1,168,101 |
| Jun 24, 2025 | 3.78 | 4.36 | 3.74 | 4.34 | 4.34 | 16.35% | 1,001,391 |
| Jun 23, 2025 | 3.92 | 3.95 | 3.55 | 3.73 | 3.73 | -5.81% | 706,128 |
| Jun 20, 2025 | 3.97 | 4.00 | 3.87 | 3.96 | 3.96 | 0.76% | 1,327,025 |
| Jun 18, 2025 | 3.96 | 4.06 | 3.83 | 3.93 | 3.93 | -0.25% | 644,252 |
| Jun 17, 2025 | 4.24 | 4.33 | 3.94 | 3.94 | 3.94 | -7.51% | 574,783 |
| Jun 16, 2025 | 4.25 | 4.30 | 4.16 | 4.26 | 4.26 | 1.67% | 490,522 |
| Jun 13, 2025 | 4.23 | 4.43 | 4.14 | 4.19 | 4.19 | -1.18% | 765,190 |
| Jun 12, 2025 | 4.50 | 4.62 | 4.23 | 4.24 | 4.24 | -5.78% | 1,405,182 |
| Jun 11, 2025 | 4.26 | 4.59 | 4.22 | 4.50 | 4.50 | 5.88% | 1,658,770 |
| Jun 10, 2025 | 4.09 | 4.34 | 4.08 | 4.25 | 4.25 | 5.20% | 985,243 |
| Jun 9, 2025 | 3.99 | 4.06 | 3.88 | 4.04 | 4.04 | 3.32% | 378,724 |
| Jun 6, 2025 | 3.94 | 4.16 | 3.91 | 3.91 | 3.91 | - | 757,696 |
| Jun 5, 2025 | 3.81 | 3.95 | 3.72 | 3.91 | 3.91 | 4.27% | 471,130 |
| Jun 4, 2025 | 4.00 | 4.36 | 3.70 | 3.75 | 3.75 | -8.98% | 1,189,667 |