CervoMed Inc. CRVO
NASDAQ · United States · Commercial Services
$2.930.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.93 | -1.35% | $2.98 | $2.98 | $2.86 | 172.90K |
| 2026-09-30 | $2.97 | +3.12% | $2.91 | $3.05 | $2.75 | 375.50K |
| 2026-09-29 | $2.88 | +7.87% | $2.70 | $2.92 | $2.67 | 449.00K |
| 2026-09-28 | $2.67 | +5.12% | $2.55 | $2.68 | $2.54 | 171.10K |
| 2026-09-25 | $2.54 | +0.79% | $2.52 | $2.63 | $2.52 | 106.10K |
| 2026-09-24 | $2.52 | +0.40% | $2.46 | $2.53 | $2.43 | 90.60K |
| 2026-09-23 | $2.51 | -0.79% | $2.59 | $2.60 | $2.50 | 123.50K |
| 2026-09-22 | $2.53 | +4.98% | $2.43 | $2.61 | $2.42 | 260.60K |
| 2026-09-21 | $2.41 | -0.82% | $2.47 | $2.49 | $2.41 | 108.80K |
| 2026-09-18 | $2.43 | -4.71% | $2.53 | $2.58 | $2.43 | 179.70K |
| 2026-09-17 | $2.55 | +4.51% | $2.53 | $2.60 | $2.48 | 119.40K |
| 2026-09-16 | $2.44 | -0.41% | $2.45 | $2.52 | $2.40 | 99.10K |
| 2026-09-15 | $2.45 | -3.16% | $2.53 | $2.53 | $2.43 | 106.90K |
| 2026-09-14 | $2.53 | -1.56% | $2.54 | $2.58 | $2.49 | 128.10K |
| 2026-09-11 | $2.57 | +3.63% | $2.54 | $2.64 | $2.50 | 233.80K |
| 2026-09-10 | $2.48 | -1.20% | $2.50 | $2.53 | $2.47 | 114.00K |
| 2026-09-09 | $2.51 | -0.79% | $2.53 | $2.54 | $2.47 | 156.00K |
| 2026-09-08 | $2.53 | -1.17% | $2.58 | $2.58 | $2.42 | 392.90K |
| 2026-09-04 | $2.56 | +0.79% | $2.54 | $2.58 | $2.52 | 108.50K |
| 2026-09-03 | $2.54 | -3.79% | $2.66 | $2.67 | $2.52 | 198.50K |
| 2026-09-02 | $2.64 | +2.72% | $2.55 | $2.65 | $2.55 | 133.40K |
| 2026-09-01 | $2.57 | -2.28% | $2.58 | $2.67 | $2.55 | 183.30K |
| 2026-08-31 | $2.63 | +1.15% | $2.56 | $2.64 | $2.55 | 94.10K |
| 2026-08-28 | $2.60 | -1.52% | $2.64 | $2.67 | $2.55 | 264.40K |
| 2026-08-27 | $2.64 | -0.38% | $2.65 | $2.67 | $2.61 | 112.10K |
| 2026-08-26 | $2.65 | 0.00% | $2.61 | $2.67 | $2.60 | 93.00K |
| 2026-08-25 | $2.65 | +0.76% | $2.69 | $2.73 | $2.60 | 220.00K |
| 2026-08-24 | $2.63 | +0.38% | $2.65 | $2.65 | $2.57 | 287.80K |
| 2026-08-21 | $2.62 | +2.34% | $2.60 | $2.64 | $2.56 | 268.00K |
| 2026-08-20 | $2.56 | -5.54% | $2.70 | $2.71 | $2.50 | 417.30K |
| 2026-08-19 | $2.71 | +3.83% | $2.67 | $2.87 | $2.62 | 531.70K |
| 2026-08-18 | $2.61 | 0.00% | $2.59 | $2.65 | $2.55 | 319.00K |
| 2026-08-17 | $2.61 | -4.40% | $2.82 | $2.82 | $2.55 | 448.50K |
| 2026-08-14 | $2.73 | -6.83% | $2.99 | $2.99 | $2.68 | 608.50K |
| 2026-08-13 | $2.93 | -4.56% | $3.11 | $3.19 | $2.91 | 286.20K |
| 2026-08-12 | $3.07 | -0.65% | $3.07 | $3.14 | $3.01 | 237.80K |
| 2026-08-11 | $3.09 | +8.04% | $2.95 | $3.20 | $2.93 | 791.30K |
| 2026-08-10 | $2.86 | -0.35% | $2.87 | $2.88 | $2.66 | 384.20K |
| 2026-08-07 | $2.87 | +3.99% | $2.84 | $2.88 | $2.78 | 194.00K |
| 2026-08-06 | $2.76 | -1.78% | $2.81 | $2.96 | $2.60 | 624.50K |
| 2026-08-05 | $2.81 | +0.36% | $2.81 | $2.87 | $2.73 | 269.10K |
| 2026-08-04 | $2.80 | +7.69% | $2.69 | $2.85 | $2.66 | 680.70K |
| 2026-08-03 | $2.60 | +0.78% | $2.60 | $2.67 | $2.59 | 122.50K |
| 2026-07-31 | $2.58 | +2.38% | $2.51 | $2.60 | $2.46 | 238.60K |
| 2026-07-30 | $2.52 | +1.61% | $2.46 | $2.56 | $2.43 | 186.90K |
| 2026-07-29 | $2.48 | -3.12% | $2.50 | $2.65 | $2.46 | 364.20K |
| 2026-07-28 | $2.56 | -3.76% | $2.66 | $2.68 | $2.48 | 411.70K |
| 2026-07-27 | $2.66 | 0.00% | $2.73 | $2.84 | $2.59 | 305.10K |
| 2026-07-24 | $2.66 | -0.37% | $2.69 | $2.80 | $2.65 | 118.10K |
| 2026-07-23 | $2.67 | -3.96% | $2.73 | $2.79 | $2.60 | 337.50K |
| 2026-07-22 | $2.78 | -3.81% | $2.88 | $2.94 | $2.76 | 332.40K |
| 2026-07-21 | $2.89 | +3.58% | $2.77 | $2.91 | $2.72 | 195.90K |
| 2026-07-20 | $2.79 | -9.42% | $3.06 | $3.20 | $2.74 | 507.00K |
| 2026-07-17 | $3.08 | -1.91% | $3.08 | $3.18 | $3.01 | 204.10K |
| 2026-07-16 | $3.14 | +2.28% | $3.07 | $3.20 | $3.00 | 464.30K |
| 2026-07-15 | $3.07 | -0.32% | $3.21 | $3.21 | $2.88 | 2.22M |
| 2026-07-14 | $3.08 | -6.95% | $3.33 | $3.33 | $3.05 | 893.00K |
| 2026-07-13 | $3.31 | -7.28% | $3.49 | $3.52 | $3.17 | 1.40M |
| 2026-07-10 | $3.57 | -4.55% | $3.72 | $3.79 | $3.44 | 251.70K |
| 2026-07-09 | $3.74 | +9.68% | $3.43 | $3.78 | $3.41 | 396.90K |
| 2026-07-08 | $3.41 | -0.29% | $3.33 | $3.59 | $3.33 | 201.90K |
| 2026-07-07 | $3.42 | -4.20% | $3.50 | $3.54 | $3.35 | 282.80K |
| 2026-07-06 | $3.57 | +0.56% | $3.55 | $3.63 | $3.44 | 773.10K |
| 2026-07-02 | $3.55 | -3.79% | $3.64 | $3.69 | $3.45 | 300.30K |
| 2026-07-01 | $3.69 | +19.03% | $3.05 | $3.93 | $3.05 | 1.63M |
| 2026-06-30 | $3.10 | -1.59% | $3.16 | $3.29 | $3.10 | 485.70K |
| 2026-06-29 | $3.15 | -9.74% | $3.39 | $3.40 | $3.15 | 588.90K |
| 2026-06-26 | $3.49 | +4.18% | $3.27 | $3.51 | $3.22 | 382.60K |
| 2026-06-25 | $3.35 | +2.76% | $3.29 | $3.42 | $3.11 | 591.50K |
| 2026-06-24 | $3.26 | -12.37% | $3.58 | $3.70 | $3.04 | 1.88M |
| 2026-06-23 | $3.72 | -9.93% | $3.97 | $4.11 | $3.70 | 1.60M |
| 2026-06-22 | $4.13 | -2.59% | $4.03 | $4.46 | $3.83 | 5.07M |
| 2026-06-18 | $4.24 | +11.29% | $4.68 | $7.81 | $3.84 | 107.91M |
| 2026-06-17 | $3.81 | -15.71% | $4.10 | $4.14 | $3.53 | 5.25M |
| 2026-06-16 | $4.52 | +82.26% | $3.34 | $7.45 | $2.99 | 200.68M |
| 2026-06-15 | $2.48 | +1.22% | $2.50 | $2.66 | $2.42 | 9.53M |
| 2026-06-12 | $2.45 | +0.41% | $2.49 | $2.61 | $2.37 | 131.80K |
| 2026-06-11 | $2.44 | +8.44% | $2.31 | $2.55 | $2.30 | 185.20K |
| 2026-06-10 | $2.25 | -22.15% | $2.74 | $2.74 | $2.13 | 1.09M |
| 2026-06-09 | $2.89 | -0.69% | $2.96 | $3.00 | $2.79 | 30.60K |
| 2026-06-08 | $2.91 | -1.02% | $2.94 | $3.02 | $2.87 | 21.80K |
| 2026-06-05 | $2.94 | -5.77% | $3.12 | $3.12 | $2.88 | 62.20K |
| 2026-06-04 | $3.12 | +5.05% | $2.94 | $3.15 | $2.93 | 45.30K |
| 2026-06-03 | $2.97 | -1.00% | $2.98 | $3.00 | $2.90 | 43.30K |
| 2026-06-02 | $3.00 | 0.00% | $3.00 | $3.00 | $2.92 | 27.60K |
| 2026-06-01 | $3.00 | -3.54% | $3.11 | $3.15 | $2.95 | 94.70K |
| 2026-05-29 | $3.11 | -0.96% | $3.17 | $3.25 | $3.04 | 75.40K |
| 2026-05-28 | $3.14 | +3.29% | $3.06 | $3.15 | $3.01 | 32.20K |
| 2026-05-27 | $3.04 | -0.33% | $3.09 | $3.20 | $3.04 | 68.50K |
| 2026-05-26 | $3.05 | -0.33% | $3.09 | $3.14 | $2.95 | 114.80K |