CervoMed Inc.

11.26
-2.32 (-17.08%)
At close: Apr 03, 2025, 3:59 PM
11.35
0.80%
After-hours: Apr 03, 2025, 07:59 PM EDT

CervoMed Stock Price History

Date Open High Low Close Change % Change Volume
Apr 3, 2025 13.14 13.35 10.92 11.24 -2.34 -17.23% 1,020,402
Apr 2, 2025 10.07 14.00 9.99 13.58 3.60 36.07% 2,914,627
Apr 1, 2025 9.00 10.80 8.64 9.98 0.83 9.07% 803,646
Mar 31, 2025 9.46 10.07 8.75 9.15 -0.33 -3.48% 598,100
Mar 28, 2025 8.49 9.69 8.36 9.48 0.98 11.53% 1,060,932
Mar 27, 2025 7.72 10.72 7.33 8.50 0.79 10.25% 4,677,247
Mar 26, 2025 8.80 8.90 7.13 7.71 -1.14 -12.88% 1,393,400
Mar 25, 2025 10.49 10.53 8.60 8.85 -1.86 -17.37% 1,315,419
Mar 24, 2025 14.80 14.97 10.07 10.71 -3.58 -25.05% 3,145,000
Mar 21, 2025 12.09 16.94 12.05 14.29 2.73 23.62% 7,329,829
Mar 20, 2025 9.34 12.27 9.34 11.56 2.19 23.37% 3,378,014
Mar 19, 2025 8.95 9.80 8.53 9.37 0.03 0.32% 1,491,500
Mar 18, 2025 9.73 10.19 8.78 9.34 0.29 3.20% 5,042,710
Mar 17, 2025 7.07 9.51 7.00 9.05 2.61 40.53% 20,035,100
Mar 14, 2025 5.74 6.76 5.40 6.44 0.65 11.23% 9,013,931
Mar 13, 2025 7.79 7.97 5.62 5.79 -0.38 -6.16% 58,367,200
Mar 12, 2025 2.40 6.84 2.37 6.17 3.81 161.44% 158,888,717
Mar 11, 2025 2.16 2.37 1.92 2.36 0.14 6.31% 622,347
Mar 10, 2025 2.18 2.32 2.13 2.22 0.01 0.45% 774,600
Mar 7, 2025 2.14 2.24 2.14 2.21 0.06 2.79% 35,523
Mar 6, 2025 2.13 2.17 2.10 2.15 -0.01 -0.46% 28,600
Mar 5, 2025 2.13 2.18 2.09 2.16 0.04 1.89% 34,700
Mar 4, 2025 2.14 2.18 2.01 2.12 -0.02 -0.93% 90,046
Mar 3, 2025 2.24 2.30 2.14 2.14 -0.10 -4.46% 48,123
Feb 28, 2025 2.17 2.27 2.12 2.24 0.06 2.75% 56,600
Feb 27, 2025 2.20 2.26 2.12 2.18 -0.04 -1.80% 64,302
Feb 26, 2025 2.18 2.25 2.11 2.22 0.05 2.30% 42,500
Feb 25, 2025 2.24 2.31 2.17 2.17 -0.07 -3.13% 77,600
Feb 24, 2025 2.27 2.31 2.17 2.24 -0.04 -1.75% 63,109
Feb 21, 2025 2.35 2.36 2.25 2.28 -0.05 -2.15% 36,504
Feb 20, 2025 2.31 2.38 2.20 2.33 0.03 1.30% 77,408
Feb 19, 2025 2.28 2.38 2.17 2.30 0.07 3.14% 164,700
Feb 18, 2025 2.34 2.34 2.14 2.23 -0.10 -4.29% 97,100
Feb 14, 2025 2.21 2.37 2.20 2.33 0.14 6.39% 125,800
Feb 13, 2025 2.19 2.23 2.15 2.19 0.01 0.46% 37,421
Feb 12, 2025 2.10 2.20 2.06 2.18 0.05 2.35% 27,667
Feb 11, 2025 2.19 2.21 2.07 2.13 -0.06 -2.74% 97,592
Feb 10, 2025 2.22 2.27 2.18 2.19 -0.02 -0.90% 34,800
Feb 7, 2025 2.24 2.30 2.19 2.21 -0.02 -0.90% 62,978
Feb 6, 2025 2.28 2.45 2.22 2.23 -0.08 -3.46% 155,060
Feb 5, 2025 2.30 2.32 2.22 2.31 0.01 0.43% 63,929
Feb 4, 2025 2.26 2.31 2.25 2.30 0.03 1.32% 39,189
Feb 3, 2025 2.21 2.34 2.21 2.27 0.01 0.44% 103,036
Jan 31, 2025 2.28 2.38 2.21 2.26 0.01 0.44% 209,100
Jan 30, 2025 2.27 2.33 2.21 2.25 -0.03 -1.32% 76,648
Jan 29, 2025 2.27 2.33 2.15 2.28 0.01 0.44% 101,200
Jan 28, 2025 2.20 2.31 2.16 2.27 0.05 2.25% 144,643
Jan 27, 2025 2.27 2.35 2.20 2.22 -0.09 -3.90% 211,600
Jan 24, 2025 2.27 2.35 2.25 2.31 0.04 1.76% 111,372
Jan 23, 2025 2.17 2.34 2.15 2.27 0.09 4.13% 161,000