Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
3.220
-0.160 (-4.73%)
Mar 31, 2025, 10:51 AM EDT - Market open
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.38 | 3.45 | 3.23 | 3.38 | 3.38 | 0.30% | 647,385 |
| Mar 27, 2025 | 3.36 | 3.43 | 3.28 | 3.37 | 3.37 | 0.60% | 867,285 |
| Mar 26, 2025 | 4.00 | 4.29 | 3.20 | 3.35 | 3.35 | -14.76% | 1,949,418 |
| Mar 25, 2025 | 4.22 | 4.39 | 3.79 | 3.93 | 3.93 | -7.53% | 1,077,060 |
| Mar 24, 2025 | 4.36 | 4.43 | 4.11 | 4.25 | 4.25 | -1.39% | 775,071 |
| Mar 21, 2025 | 4.09 | 4.32 | 4.00 | 4.31 | 4.31 | 2.38% | 686,298 |
| Mar 20, 2025 | 4.34 | 4.60 | 4.19 | 4.21 | 4.21 | -4.75% | 652,263 |
| Mar 19, 2025 | 4.71 | 4.75 | 4.41 | 4.42 | 4.42 | -5.76% | 566,384 |
| Mar 18, 2025 | 4.74 | 4.77 | 4.47 | 4.69 | 4.69 | -0.64% | 485,386 |
| Mar 17, 2025 | 4.53 | 4.77 | 4.41 | 4.72 | 4.72 | 4.42% | 322,838 |
| Mar 14, 2025 | 4.56 | 4.77 | 4.44 | 4.52 | 4.52 | 0.44% | 369,594 |
| Mar 13, 2025 | 4.63 | 4.68 | 4.43 | 4.50 | 4.50 | -2.81% | 255,299 |
| Mar 12, 2025 | 4.58 | 4.71 | 4.33 | 4.63 | 4.63 | 5.95% | 453,604 |
| Mar 11, 2025 | 4.25 | 4.41 | 4.12 | 4.37 | 4.37 | 2.82% | 530,593 |
| Mar 10, 2025 | 4.54 | 4.59 | 4.19 | 4.25 | 4.25 | -8.01% | 468,959 |
| Mar 7, 2025 | 4.44 | 4.80 | 4.23 | 4.62 | 4.62 | 5.48% | 1,034,156 |
| Mar 6, 2025 | 4.05 | 4.47 | 4.01 | 4.38 | 4.38 | 6.05% | 665,835 |
| Mar 5, 2025 | 4.00 | 4.17 | 3.99 | 4.13 | 4.13 | 3.25% | 411,111 |
| Mar 4, 2025 | 3.90 | 4.07 | 3.81 | 4.00 | 4.00 | 1.27% | 1,065,668 |
| Mar 3, 2025 | 4.10 | 4.24 | 3.94 | 3.95 | 3.95 | -2.23% | 525,973 |
| Feb 28, 2025 | 3.94 | 4.09 | 3.85 | 4.04 | 4.04 | 2.54% | 596,536 |
| Feb 27, 2025 | 4.15 | 4.18 | 3.93 | 3.94 | 3.94 | -5.06% | 532,974 |
| Feb 26, 2025 | 4.06 | 4.20 | 3.85 | 4.15 | 4.15 | 5.33% | 1,082,652 |
| Feb 25, 2025 | 4.10 | 4.10 | 3.85 | 3.94 | 3.94 | -3.67% | 1,112,732 |
| Feb 24, 2025 | 4.22 | 4.22 | 4.04 | 4.09 | 4.09 | -2.39% | 835,340 |
| Feb 21, 2025 | 4.39 | 4.40 | 4.15 | 4.19 | 4.19 | -4.99% | 1,028,600 |
| Feb 20, 2025 | 4.51 | 4.52 | 4.34 | 4.41 | 4.41 | -2.33% | 499,562 |
| Feb 19, 2025 | 4.71 | 4.76 | 4.51 | 4.52 | 4.52 | -5.35% | 491,217 |
| Feb 18, 2025 | 4.92 | 4.98 | 4.76 | 4.77 | 4.77 | -2.25% | 480,847 |
| Feb 14, 2025 | 4.99 | 5.03 | 4.60 | 4.88 | 4.88 | -0.81% | 411,072 |
| Feb 13, 2025 | 5.08 | 5.19 | 4.89 | 4.92 | 4.92 | -2.38% | 320,544 |
| Feb 12, 2025 | 4.95 | 5.16 | 4.91 | 5.04 | 5.04 | 1.61% | 349,774 |
| Feb 11, 2025 | 5.01 | 5.25 | 4.91 | 4.96 | 4.96 | -1.39% | 747,769 |
| Feb 10, 2025 | 5.20 | 5.33 | 5.01 | 5.03 | 5.03 | -3.45% | 305,790 |
| Feb 7, 2025 | 5.39 | 5.56 | 5.19 | 5.21 | 5.21 | -3.34% | 271,030 |
| Feb 6, 2025 | 5.49 | 5.65 | 5.35 | 5.39 | 5.39 | -1.28% | 276,027 |
| Feb 5, 2025 | 5.39 | 5.65 | 5.37 | 5.46 | 5.46 | 2.25% | 424,645 |
| Feb 4, 2025 | 5.08 | 5.41 | 5.06 | 5.34 | 5.34 | 5.33% | 309,323 |
| Feb 3, 2025 | 5.17 | 5.35 | 5.02 | 5.07 | 5.07 | -5.41% | 381,618 |
| Jan 31, 2025 | 5.29 | 5.58 | 5.29 | 5.36 | 5.36 | 1.32% | 466,068 |
| Jan 30, 2025 | 5.13 | 5.45 | 5.07 | 5.29 | 5.29 | 4.13% | 404,780 |
| Jan 29, 2025 | 5.15 | 5.22 | 4.97 | 5.08 | 5.08 | - | 366,580 |
| Jan 28, 2025 | 5.06 | 5.21 | 4.95 | 5.08 | 5.08 | 0.20% | 292,107 |
| Jan 27, 2025 | 5.22 | 5.47 | 5.00 | 5.07 | 5.07 | -3.98% | 286,325 |
| Jan 24, 2025 | 5.27 | 5.46 | 5.21 | 5.28 | 5.28 | -0.38% | 275,249 |
| Jan 23, 2025 | 5.37 | 5.44 | 5.15 | 5.30 | 5.30 | -2.57% | 411,820 |
| Jan 22, 2025 | 5.32 | 5.60 | 5.26 | 5.44 | 5.44 | 4.21% | 525,100 |
| Jan 21, 2025 | 5.09 | 5.27 | 4.91 | 5.22 | 5.22 | 4.19% | 326,660 |
| Jan 17, 2025 | 4.71 | 5.12 | 4.66 | 5.01 | 5.01 | 5.92% | 719,248 |
| Jan 16, 2025 | 4.91 | 4.92 | 4.60 | 4.73 | 4.73 | -3.86% | 864,013 |