CervoMed Inc. (CRVO)
NASDAQ: CRVO
· Real-Time Price · USD
10.51
0.30 (2.94%)
At close: Sep 05, 2025, 3:59 PM
10.00
-4.85%
After-hours: Sep 05, 2025, 07:30 PM EDT
CRVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.26 | 10.74 | 9.97 | 10.51 | 10.51 | 2.94% | 83,365 |
| Sep 4, 2025 | 10.74 | 10.75 | 9.61 | 10.21 | 10.21 | -4.49% | 172,123 |
| Sep 3, 2025 | 10.20 | 10.89 | 10.15 | 10.69 | 10.69 | 5.84% | 168,400 |
| Sep 2, 2025 | 9.65 | 10.23 | 9.55 | 10.10 | 10.10 | 4.99% | 84,748 |
| Aug 29, 2025 | 9.41 | 9.74 | 9.34 | 9.62 | 9.62 | 3.22% | 117,863 |
| Aug 28, 2025 | 9.53 | 9.65 | 9.32 | 9.32 | 9.32 | -0.75% | 28,676 |
| Aug 27, 2025 | 9.44 | 9.65 | 9.26 | 9.39 | 9.39 | -1.78% | 94,600 |
| Aug 26, 2025 | 9.44 | 9.71 | 9.31 | 9.56 | 9.56 | 1.38% | 81,100 |
| Aug 25, 2025 | 9.06 | 9.66 | 9.05 | 9.43 | 9.43 | 3.29% | 75,224 |
| Aug 22, 2025 | 9.12 | 9.50 | 8.91 | 9.13 | 9.13 | -0.98% | 178,453 |
| Aug 21, 2025 | 9.12 | 9.52 | 9.04 | 9.22 | 9.22 | -0.11% | 67,800 |
| Aug 20, 2025 | 9.10 | 9.45 | 8.76 | 9.23 | 9.23 | 0.87% | 126,813 |
| Aug 19, 2025 | 9.71 | 9.92 | 9.14 | 9.15 | 9.15 | -6.92% | 107,817 |
| Aug 18, 2025 | 10.48 | 11.25 | 9.83 | 9.83 | 9.83 | -2.87% | 247,430 |
| Aug 15, 2025 | 10.10 | 10.39 | 10.01 | 10.12 | 10.12 | -0.69% | 120,322 |
| Aug 14, 2025 | 9.50 | 10.26 | 9.41 | 10.19 | 10.19 | 5.71% | 135,644 |
| 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 |