CervoMed Inc. (CRVO)
NASDAQ: CRVO
· Real-Time Price · USD
10.34
0.15 (1.47%)
At close: Aug 15, 2025, 1:17 PM
CRVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.50 | 10.26 | 9.41 | 10.19 | 10.19 | 5.71% | 135,606 |
| Aug 13, 2025 | 9.38 | 9.89 | 9.32 | 9.64 | 9.64 | 2.55% | 101,460 |
| Aug 12, 2025 | 9.64 | 9.73 | 9.25 | 9.40 | 9.40 | -1.05% | 113,027 |
| Aug 11, 2025 | 9.96 | 9.96 | 9.21 | 9.50 | 9.50 | -3.55% | 97,762 |
| Aug 8, 2025 | 9.30 | 9.88 | 9.11 | 9.85 | 9.85 | 5.46% | 177,708 |
| Aug 7, 2025 | 9.45 | 9.93 | 9.29 | 9.34 | 9.34 | -3.61% | 151,318 |
| Aug 6, 2025 | 9.79 | 9.97 | 9.56 | 9.69 | 9.69 | -3.58% | 206,070 |
| Aug 5, 2025 | 9.27 | 10.19 | 9.10 | 10.05 | 10.05 | 7.72% | 281,212 |
| Aug 4, 2025 | 9.00 | 9.97 | 8.76 | 9.33 | 9.33 | 5.66% | 363,273 |
| Aug 1, 2025 | 8.07 | 9.00 | 7.87 | 8.83 | 8.83 | 7.03% | 221,626 |
| Jul 31, 2025 | 8.19 | 8.85 | 7.90 | 8.25 | 8.25 | -2.94% | 292,707 |
| Jul 30, 2025 | 8.73 | 8.99 | 8.24 | 8.50 | 8.50 | 0.95% | 296,700 |
| Jul 29, 2025 | 8.95 | 9.42 | 8.27 | 8.42 | 8.42 | -2.88% | 603,500 |
| Jul 28, 2025 | 12.04 | 13.13 | 8.59 | 8.67 | 8.67 | -3.45% | 12,196,426 |
| Jul 25, 2025 | 8.01 | 9.93 | 7.87 | 8.98 | 8.98 | 11.55% | 467,549 |
| Jul 24, 2025 | 8.25 | 8.25 | 7.81 | 8.05 | 8.05 | -2.42% | 72,500 |
| Jul 23, 2025 | 8.33 | 8.60 | 8.09 | 8.25 | 8.25 | 0.00% | 72,017 |
| Jul 22, 2025 | 8.46 | 8.46 | 8.05 | 8.25 | 8.25 | -2.14% | 121,622 |
| Jul 21, 2025 | 7.41 | 8.63 | 7.39 | 8.43 | 8.43 | 13.77% | 309,415 |
| Jul 18, 2025 | 7.70 | 7.86 | 7.25 | 7.41 | 7.41 | -2.11% | 67,300 |