Corvus Pharmaceuticals, Inc. CRVS
NASDAQ · United States · Health Technology
$10.93-0.59 (-5.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | $10.93 | -5.12% | $11.56 | $11.72 | $10.89 | 1.31M |
| 2026-09-30 | $11.52 | -2.04% | $11.99 | $12.03 | $11.50 | 875.70K |
| 2026-09-29 | $11.76 | -0.93% | $12.36 | $12.42 | $11.72 | 881.90K |
| 2026-09-28 | $11.87 | +2.15% | $11.66 | $12.12 | $11.25 | 1.21M |
| 2026-09-25 | $11.62 | -1.53% | $11.92 | $12.04 | $11.41 | 1.10M |
| 2026-09-24 | $11.80 | -5.90% | $12.46 | $12.48 | $11.51 | 1.14M |
| 2026-09-23 | $12.54 | -6.70% | $13.30 | $13.45 | $12.24 | 945.20K |
| 2026-09-22 | $13.44 | +8.21% | $12.55 | $13.46 | $12.35 | 805.30K |
| 2026-09-21 | $12.42 | -1.11% | $12.80 | $12.80 | $12.27 | 939.80K |
| 2026-09-18 | $12.56 | +0.08% | $12.53 | $12.61 | $12.25 | 4.46M |
| 2026-09-17 | $12.55 | +2.62% | $12.55 | $12.82 | $12.43 | 1.53M |
| 2026-09-16 | $12.23 | -5.56% | $13.00 | $13.15 | $12.18 | 952.00K |
| 2026-09-15 | $12.95 | -1.22% | $13.07 | $13.17 | $12.45 | 1.40M |
| 2026-09-14 | $13.11 | +1.55% | $12.92 | $13.31 | $12.90 | 1.09M |
| 2026-09-11 | $12.91 | -0.23% | $13.13 | $13.49 | $12.77 | 1.26M |
| 2026-09-10 | $12.94 | -2.93% | $13.06 | $13.14 | $12.82 | 1.09M |
| 2026-09-09 | $13.33 | -4.31% | $13.76 | $13.90 | $12.95 | 1.11M |
| 2026-09-08 | $13.93 | -3.20% | $14.01 | $14.32 | $13.85 | 1.03M |
| 2026-09-04 | $14.39 | -1.77% | $14.34 | $14.74 | $14.34 | 626.90K |
| 2026-09-03 | $14.65 | +3.17% | $14.38 | $14.72 | $13.98 | 938.40K |
| 2026-09-02 | $14.20 | -0.49% | $14.38 | $14.82 | $13.87 | 619.90K |
| 2026-09-01 | $14.27 | +1.64% | $13.86 | $14.30 | $13.84 | 460.10K |
| 2026-08-31 | $14.04 | -0.85% | $14.09 | $14.16 | $13.71 | 883.00K |
| 2026-08-28 | $14.16 | -3.80% | $14.60 | $14.60 | $13.98 | 644.50K |
| 2026-08-27 | $14.72 | -0.07% | $14.74 | $15.14 | $14.62 | 508.10K |
| 2026-08-26 | $14.73 | +1.17% | $14.55 | $15.03 | $14.34 | 692.80K |
| 2026-08-25 | $14.56 | +3.34% | $14.30 | $14.83 | $14.30 | 642.20K |
| 2026-08-24 | $14.09 | -2.56% | $14.37 | $14.37 | $13.78 | 513.50K |
| 2026-08-21 | $14.46 | +0.91% | $14.52 | $14.76 | $14.38 | 473.70K |
| 2026-08-20 | $14.33 | -6.95% | $15.15 | $15.31 | $14.14 | 783.50K |
| 2026-08-19 | $15.40 | +3.84% | $15.20 | $15.72 | $14.94 | 846.30K |
| 2026-08-18 | $14.83 | -0.54% | $14.75 | $15.14 | $14.61 | 635.10K |
| 2026-08-17 | $14.91 | +0.13% | $14.82 | $15.23 | $14.68 | 506.00K |
| 2026-08-14 | $14.89 | -1.65% | $14.98 | $15.19 | $14.61 | 777.90K |
| 2026-08-13 | $15.14 | +0.60% | $15.25 | $15.44 | $14.91 | 1.01M |
| 2026-08-12 | $15.05 | +2.17% | $14.80 | $15.29 | $14.74 | 1.03M |
| 2026-08-11 | $14.73 | +7.21% | $13.92 | $14.76 | $13.60 | 834.50K |
| 2026-08-10 | $13.74 | -1.29% | $13.82 | $14.19 | $13.43 | 944.30K |
| 2026-08-07 | $13.92 | +0.43% | $12.90 | $14.00 | $12.80 | 1.37M |
| 2026-08-06 | $13.86 | -0.50% | $13.82 | $14.44 | $13.71 | 578.30K |
| 2026-08-05 | $13.93 | +0.07% | $14.08 | $14.29 | $13.73 | 738.90K |
| 2026-08-04 | $13.92 | +4.11% | $13.67 | $14.10 | $13.41 | 766.90K |
| 2026-08-03 | $13.37 | +0.83% | $13.17 | $13.52 | $12.91 | 580.80K |
| 2026-07-31 | $13.26 | +0.53% | $13.24 | $13.36 | $12.81 | 775.90K |
| 2026-07-30 | $13.19 | +1.15% | $13.15 | $13.33 | $12.92 | 963.00K |
| 2026-07-29 | $13.04 | -2.03% | $13.36 | $13.49 | $12.78 | 646.70K |
| 2026-07-28 | $13.31 | +3.02% | $12.97 | $13.35 | $12.53 | 837.60K |
| 2026-07-27 | $12.92 | -1.15% | $13.17 | $13.51 | $12.91 | 844.70K |
| 2026-07-24 | $13.07 | -4.46% | $13.75 | $13.88 | $13.04 | 955.90K |
| 2026-07-23 | $13.68 | -2.22% | $13.64 | $13.91 | $13.48 | 999.40K |
| 2026-07-22 | $13.99 | -3.32% | $14.38 | $14.57 | $13.90 | 541.90K |
| 2026-07-21 | $14.47 | +2.62% | $14.12 | $14.57 | $14.05 | 664.40K |
| 2026-07-20 | $14.10 | -5.37% | $14.95 | $15.20 | $14.08 | 656.70K |
| 2026-07-17 | $14.90 | +4.41% | $13.98 | $15.20 | $13.90 | 780.70K |
| 2026-07-16 | $14.27 | -4.36% | $14.68 | $14.80 | $13.98 | 1.26M |
| 2026-07-15 | $14.92 | -0.33% | $14.94 | $15.29 | $14.71 | 878.10K |
| 2026-07-14 | $14.97 | +1.77% | $14.72 | $14.99 | $14.31 | 1.43M |
| 2026-07-13 | $14.71 | -6.13% | $15.28 | $15.59 | $14.69 | 1.49M |
| 2026-07-10 | $15.67 | -3.27% | $16.11 | $16.20 | $15.27 | 1.21M |
| 2026-07-09 | $16.20 | +0.75% | $16.01 | $16.47 | $15.95 | 1.07M |
| 2026-07-08 | $16.08 | +2.88% | $15.53 | $16.37 | $15.53 | 2.62M |
| 2026-07-07 | $15.63 | +3.03% | $15.30 | $15.88 | $14.93 | 1.34M |
| 2026-07-06 | $15.17 | -0.39% | $15.20 | $15.70 | $15.17 | 1.09M |
| 2026-07-02 | $15.23 | +3.18% | $14.78 | $15.50 | $14.58 | 1.32M |
| 2026-07-01 | $14.76 | -1.20% | $14.74 | $15.86 | $14.65 | 2.09M |
| 2026-06-30 | $14.94 | +3.18% | $14.53 | $14.98 | $14.30 | 1.50M |
| 2026-06-29 | $14.48 | +7.34% | $13.39 | $14.50 | $13.32 | 1.50M |
| 2026-06-26 | $13.49 | +3.37% | $12.91 | $13.53 | $12.89 | 3.43M |
| 2026-06-25 | $13.05 | +0.77% | $12.76 | $13.52 | $12.76 | 1.31M |
| 2026-06-24 | $12.95 | +2.53% | $12.57 | $13.15 | $12.50 | 1.05M |
| 2026-06-23 | $12.63 | +0.56% | $12.10 | $13.07 | $12.09 | 920.00K |
| 2026-06-22 | $12.56 | +5.46% | $12.46 | $12.83 | $12.25 | 1.39M |
| 2026-06-18 | $11.91 | -0.75% | $12.36 | $12.58 | $11.73 | 1.98M |
| 2026-06-17 | $12.00 | +2.21% | $11.85 | $12.38 | $11.85 | 1.17M |
| 2026-06-16 | $11.74 | -1.34% | $12.40 | $12.40 | $11.67 | 1.18M |
| 2026-06-15 | $11.90 | -0.25% | $12.01 | $12.39 | $11.82 | 707.80K |
| 2026-06-12 | $11.93 | +2.84% | $11.52 | $12.32 | $11.50 | 1.02M |
| 2026-06-11 | $11.60 | +3.94% | $11.18 | $11.70 | $10.91 | 1.14M |
| 2026-06-10 | $11.16 | -0.09% | $11.01 | $11.62 | $10.99 | 1.51M |
| 2026-06-09 | $11.17 | +0.18% | $11.24 | $11.49 | $10.83 | 1.62M |
| 2026-06-08 | $11.15 | +0.27% | $11.47 | $11.47 | $11.04 | 915.70K |
| 2026-06-05 | $11.12 | -5.12% | $11.67 | $11.99 | $11.04 | 1.18M |
| 2026-06-04 | $11.72 | +1.03% | $11.65 | $11.96 | $11.62 | 807.00K |
| 2026-06-03 | $11.60 | -0.77% | $11.76 | $11.80 | $11.36 | 1.60M |
| 2026-06-02 | $11.69 | -3.23% | $11.98 | $11.98 | $11.44 | 1.91M |
| 2026-06-01 | $12.08 | -2.66% | $12.38 | $12.38 | $11.83 | 1.58M |
| 2026-05-29 | $12.41 | -0.72% | $12.56 | $12.84 | $12.01 | 3.40M |
| 2026-05-28 | $12.50 | -3.33% | $12.93 | $13.00 | $12.27 | 1.68M |
| 2026-05-27 | $12.93 | +0.78% | $13.57 | $14.00 | $12.71 | 1.24M |
| 2026-05-26 | $12.83 | +1.74% | $12.79 | $13.28 | $12.59 | 844.10K |