Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
18.66
-0.10 (-0.53%)
At close: Feb 13, 2026, 4:00 PM EST
18.77
+0.11 (0.59%)
After-hours: Feb 13, 2026, 7:42 PM EST
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 18.87 | 19.98 | 18.59 | 18.66 | 18.66 | -0.53% | 989,603 |
| Feb 12, 2026 | 19.72 | 19.94 | 18.56 | 18.76 | 18.76 | -4.96% | 1,181,898 |
| Feb 11, 2026 | 19.46 | 19.79 | 18.50 | 19.74 | 19.74 | 0.82% | 1,729,249 |
| Feb 10, 2026 | 20.10 | 20.34 | 19.45 | 19.58 | 19.58 | -4.07% | 1,195,143 |
| Feb 9, 2026 | 20.54 | 21.57 | 20.09 | 20.41 | 20.41 | -0.24% | 1,059,524 |
| Feb 6, 2026 | 19.06 | 20.78 | 19.06 | 20.46 | 20.46 | 7.35% | 1,707,846 |
| Feb 5, 2026 | 20.63 | 21.22 | 18.92 | 19.06 | 19.06 | -8.45% | 1,916,471 |
| Feb 4, 2026 | 21.44 | 21.97 | 20.44 | 20.82 | 20.82 | -2.44% | 1,257,327 |
| Feb 3, 2026 | 21.00 | 21.74 | 21.00 | 21.34 | 21.34 | 1.72% | 1,543,411 |
| Feb 2, 2026 | 20.70 | 22.34 | 20.55 | 20.98 | 20.98 | 1.35% | 2,725,709 |
| Jan 30, 2026 | 20.69 | 21.71 | 20.20 | 20.70 | 20.70 | -1.15% | 2,417,307 |
| Jan 29, 2026 | 20.82 | 22.10 | 20.38 | 20.94 | 20.94 | 1.95% | 2,254,467 |
| Jan 28, 2026 | 22.09 | 22.27 | 20.34 | 20.54 | 20.54 | -6.97% | 3,130,487 |
| Jan 27, 2026 | 23.10 | 23.51 | 21.80 | 22.08 | 22.08 | -4.04% | 2,267,895 |
| Jan 26, 2026 | 24.17 | 24.42 | 20.70 | 23.01 | 23.01 | -8.33% | 8,238,802 |
| Jan 23, 2026 | 25.56 | 26.95 | 24.99 | 25.10 | 25.10 | -1.65% | 5,442,313 |
| Jan 22, 2026 | 24.30 | 26.22 | 23.76 | 25.52 | 25.52 | 15.21% | 12,841,190 |
| Jan 21, 2026 | 21.76 | 24.08 | 19.53 | 22.15 | 22.15 | 3.46% | 15,175,651 |
| Jan 20, 2026 | 13.51 | 22.10 | 12.69 | 21.41 | 21.41 | 165.96% | 83,969,882 |
| Jan 16, 2026 | 7.14 | 8.17 | 7.07 | 8.05 | 8.05 | 12.75% | 3,147,006 |
| Jan 15, 2026 | 6.83 | 7.22 | 6.74 | 7.14 | 7.14 | 4.69% | 1,816,591 |
| Jan 14, 2026 | 6.48 | 7.02 | 6.46 | 6.82 | 6.82 | 4.92% | 720,493 |
| Jan 13, 2026 | 6.66 | 6.74 | 6.46 | 6.50 | 6.50 | -3.70% | 1,443,567 |
| Jan 12, 2026 | 6.76 | 6.78 | 6.39 | 6.75 | 6.75 | -0.59% | 1,312,548 |
| Jan 9, 2026 | 6.90 | 7.00 | 6.66 | 6.79 | 6.79 | -1.88% | 1,684,974 |
| Jan 8, 2026 | 7.00 | 7.07 | 6.45 | 6.92 | 6.92 | -2.54% | 1,642,984 |
| Jan 7, 2026 | 6.73 | 7.18 | 6.68 | 7.10 | 7.10 | 6.29% | 1,127,341 |
| Jan 6, 2026 | 6.73 | 6.83 | 6.43 | 6.68 | 6.68 | -1.62% | 2,235,397 |
| Jan 5, 2026 | 7.25 | 7.36 | 6.73 | 6.79 | 6.79 | -7.24% | 2,232,309 |
| Jan 2, 2026 | 7.78 | 7.78 | 7.16 | 7.32 | 7.32 | -4.94% | 1,330,376 |
| Dec 31, 2025 | 7.47 | 7.73 | 7.40 | 7.70 | 7.70 | 2.80% | 1,137,330 |
| 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% | 1,450,254 |
| Dec 26, 2025 | 7.48 | 7.79 | 7.32 | 7.70 | 7.70 | 2.94% | 1,351,827 |
| Dec 24, 2025 | 7.39 | 7.63 | 7.37 | 7.48 | 7.48 | 1.49% | 448,635 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.34 | 7.37 | 7.37 | -5.51% | 815,105 |
| Dec 22, 2025 | 7.55 | 8.00 | 7.46 | 7.80 | 7.80 | 4.14% | 1,635,539 |
| Dec 19, 2025 | 7.62 | 7.96 | 7.46 | 7.49 | 7.49 | -1.96% | 5,782,314 |
| 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 |