Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
25.52
+3.37 (15.21%)
At close: Jan 22, 2026, 4:00 PM EST
25.47
-0.05 (-0.20%)
After-hours: Jan 22, 2026, 4:19 PM EST
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 24.30 | 26.22 | 23.76 | 25.65 | - | 15.80% | 11,052,672 |
| Jan 21, 2026 | 21.76 | 24.08 | 19.53 | 22.15 | 22.15 | 3.46% | 14,997,216 |
| Jan 20, 2026 | 13.51 | 22.10 | 12.69 | 21.41 | 21.41 | 165.96% | 82,807,935 |
| Jan 16, 2026 | 7.14 | 8.17 | 7.07 | 8.05 | 8.05 | 12.75% | 2,850,593 |
| Jan 15, 2026 | 6.83 | 7.22 | 6.74 | 7.14 | 7.14 | 4.69% | 1,813,066 |
| Jan 14, 2026 | 6.48 | 7.02 | 6.46 | 6.82 | 6.82 | 4.92% | 719,783 |
| Jan 13, 2026 | 6.66 | 6.74 | 6.46 | 6.50 | 6.50 | -3.70% | 855,697 |
| Jan 12, 2026 | 6.76 | 6.78 | 6.39 | 6.75 | 6.75 | -0.59% | 1,310,922 |
| Jan 9, 2026 | 6.90 | 7.00 | 6.66 | 6.79 | 6.79 | -1.88% | 1,669,094 |
| Jan 8, 2026 | 7.00 | 7.07 | 6.45 | 6.92 | 6.92 | -2.54% | 1,642,359 |
| Jan 7, 2026 | 6.73 | 7.18 | 6.68 | 7.10 | 7.10 | 6.29% | 1,127,291 |
| Jan 6, 2026 | 6.73 | 6.83 | 6.43 | 6.68 | 6.68 | -1.62% | 2,234,948 |
| Jan 5, 2026 | 7.25 | 7.36 | 6.73 | 6.79 | 6.79 | -7.24% | 2,221,504 |
| Jan 2, 2026 | 7.78 | 7.78 | 7.16 | 7.32 | 7.32 | -4.94% | 901,051 |
| Dec 31, 2025 | 7.47 | 7.73 | 7.40 | 7.70 | 7.70 | 2.80% | 1,129,649 |
| Dec 30, 2025 | 7.43 | 7.53 | 7.28 | 7.49 | 7.49 | 0.54% | 941,558 |
| Dec 29, 2025 | 7.70 | 7.86 | 7.39 | 7.45 | 7.45 | -3.25% | 1,105,827 |
| Dec 26, 2025 | 7.48 | 7.79 | 7.32 | 7.70 | 7.70 | 2.94% | 1,067,242 |
| Dec 24, 2025 | 7.39 | 7.63 | 7.37 | 7.48 | 7.48 | 1.49% | 435,963 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.34 | 7.37 | 7.37 | -5.51% | 789,203 |
| Dec 22, 2025 | 7.55 | 8.00 | 7.46 | 7.80 | 7.80 | 4.14% | 1,570,717 |
| Dec 19, 2025 | 7.62 | 7.96 | 7.46 | 7.49 | 7.49 | -1.96% | 5,554,550 |
| Dec 18, 2025 | 7.87 | 8.00 | 7.47 | 7.64 | 7.64 | -2.55% | 1,906,503 |
| Dec 17, 2025 | 7.91 | 8.08 | 7.63 | 7.84 | 7.84 | -1.26% | 1,660,735 |
| Dec 16, 2025 | 8.40 | 8.48 | 7.87 | 7.94 | 7.94 | -5.36% | 3,229,936 |
| Dec 15, 2025 | 8.43 | 8.56 | 8.20 | 8.39 | 8.39 | 0.24% | 1,420,726 |
| Dec 12, 2025 | 8.37 | 8.56 | 8.26 | 8.37 | 8.37 | -0.36% | 2,296,181 |
| Dec 11, 2025 | 8.50 | 8.74 | 8.36 | 8.40 | 8.40 | -1.06% | 968,614 |
| Dec 10, 2025 | 8.61 | 8.74 | 8.31 | 8.49 | 8.49 | -2.08% | 1,203,711 |
| Dec 9, 2025 | 8.64 | 9.21 | 8.49 | 8.67 | 8.67 | 1.29% | 1,718,795 |
| Dec 8, 2025 | 9.04 | 9.60 | 8.32 | 8.56 | 8.56 | -2.84% | 2,185,112 |
| Dec 5, 2025 | 8.89 | 9.38 | 8.79 | 8.81 | 8.81 | - | 1,275,670 |
| Dec 4, 2025 | 8.44 | 8.90 | 8.40 | 8.81 | 8.81 | 4.38% | 1,225,039 |
| Dec 3, 2025 | 8.06 | 8.49 | 8.05 | 8.44 | 8.44 | 4.84% | 914,843 |
| Dec 2, 2025 | 8.53 | 8.57 | 8.03 | 8.05 | 8.05 | -5.41% | 1,431,688 |
| Dec 1, 2025 | 9.17 | 9.17 | 8.31 | 8.51 | 8.51 | -7.20% | 888,267 |
| Nov 28, 2025 | 9.10 | 9.18 | 8.94 | 9.17 | 9.17 | 1.10% | 460,754 |
| Nov 26, 2025 | 8.83 | 9.32 | 8.75 | 9.07 | 9.07 | 2.25% | 995,458 |
| Nov 25, 2025 | 8.56 | 8.92 | 8.49 | 8.87 | 8.87 | 3.38% | 725,958 |
| Nov 24, 2025 | 8.60 | 8.77 | 8.50 | 8.58 | 8.58 | 0.12% | 959,691 |
| Nov 21, 2025 | 8.51 | 8.80 | 8.34 | 8.57 | 8.57 | 0.71% | 764,471 |
| Nov 20, 2025 | 9.10 | 9.19 | 8.47 | 8.51 | 8.51 | -4.38% | 679,176 |
| Nov 19, 2025 | 9.09 | 9.22 | 8.86 | 8.90 | 8.90 | -2.09% | 742,780 |
| Nov 18, 2025 | 8.70 | 9.15 | 8.69 | 9.09 | 9.09 | 2.02% | 639,500 |
| Nov 17, 2025 | 8.82 | 9.24 | 8.72 | 8.91 | 8.91 | 1.60% | 920,653 |
| Nov 14, 2025 | 7.86 | 8.98 | 7.81 | 8.77 | 8.77 | 9.62% | 1,157,305 |
| Nov 13, 2025 | 8.09 | 8.45 | 7.92 | 8.00 | 8.00 | -2.20% | 1,109,227 |
| Nov 12, 2025 | 8.19 | 8.31 | 8.03 | 8.18 | 8.18 | 0.12% | 482,510 |
| Nov 11, 2025 | 7.92 | 8.27 | 7.78 | 8.17 | 8.17 | 3.29% | 1,051,721 |
| Nov 10, 2025 | 7.74 | 8.15 | 7.48 | 7.91 | 7.91 | 4.08% | 1,256,749 |