CervoMed Inc. (CRVO) Historical Stock Price Data | Complete Trading History - Stocknear

CervoMed Inc.

NASDAQ: CRVO · Real-Time Price · USD
8.28
0.46 (5.88%)
At close: Sep 26, 2025, 3:59 PM
8.28
0.00%
After-hours: Sep 26, 2025, 04:10 PM EDT

CRVO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 7.79 8.29 7.72 8.28 8.28 5.88% 82,146
Sep 25, 2025 8.10 8.13 7.80 7.82 7.82 -3.58% 49,400
Sep 24, 2025 8.18 8.45 7.90 8.11 8.11 -1.58% 62,445
Sep 23, 2025 8.20 8.43 8.11 8.24 8.24 0.98% 77,000
Sep 22, 2025 7.90 8.23 7.75 8.16 8.16 4.75% 100,219
Sep 19, 2025 8.29 8.29 7.79 7.79 7.79 -3.83% 112,800
Sep 18, 2025 7.87 8.17 7.79 8.10 8.10 3.98% 86,230
Sep 17, 2025 8.03 8.35 7.76 7.79 7.79 -3.95% 162,900
Sep 16, 2025 8.41 8.50 8.02 8.11 8.11 -5.04% 93,551
Sep 15, 2025 8.97 9.15 8.38 8.54 8.54 -3.50% 120,698
Sep 12, 2025 9.16 9.34 8.70 8.85 8.85 -3.80% 139,302
Sep 11, 2025 9.60 9.69 9.18 9.20 9.20 -3.36% 130,317
Sep 10, 2025 10.04 10.48 9.50 9.52 9.52 -4.80% 159,300
Sep 9, 2025 9.85 10.05 9.68 10.00 10.00 0.10% 76,393
Sep 8, 2025 10.51 10.59 9.96 9.99 9.99 -4.95% 113,937
Sep 5, 2025 10.26 10.74 9.97 10.51 10.51 2.94% 85,600
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