CervoMed Inc. (CRVO) Stock Price History · Stocknear

Date	Open	High	Low	Close	Change	% Change	Volume
Feb 28, 2025	2.15	2.26	2.14	2.24	0.06	2.75%	56,077
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
Jan 22, 2025	2.16	2.24	2.12	2.18	0.00	0.00%	155,900
Jan 21, 2025	2.11	2.22	2.08	2.18	0.07	3.32%	98,938
Jan 17, 2025	2.12	2.15	2.06	2.11	0.00	0.00%	69,280
Jan 16, 2025	2.14	2.14	2.03	2.11	0.03	1.44%	78,939
Jan 15, 2025	2.12	2.17	2.07	2.08	-0.05	-2.35%	75,400
Jan 14, 2025	2.04	2.15	2.00	2.13	0.09	4.41%	122,836
Jan 13, 2025	2.11	2.17	1.99	2.04	-0.07	-3.32%	215,946
Jan 10, 2025	2.19	2.19	2.05	2.11	-0.07	-3.21%	183,500
Jan 8, 2025	2.30	2.30	2.16	2.18	-0.13	-5.63%	145,601
Jan 7, 2025	2.27	2.43	2.25	2.31	-0.03	-1.28%	266,234
Jan 6, 2025	2.31	2.37	2.21	2.34	0.01	0.43%	413,100
Jan 3, 2025	2.24	2.43	2.24	2.33	0.10	4.48%	277,493
Jan 2, 2025	2.40	2.40	2.22	2.23	-0.11	-4.70%	238,832
Dec 31, 2024	2.35	2.41	2.17	2.34	-0.05	-2.09%	236,214
Dec 30, 2024	2.40	2.51	2.35	2.39	-0.01	-0.42%	318,300
Dec 27, 2024	2.40	2.49	2.33	2.40	0.00	0.00%	280,152
Dec 26, 2024	2.21	2.45	2.18	2.40	0.18	8.11%	479,100
Dec 24, 2024	2.25	2.25	2.19	2.22	0.01	0.45%	131,700
Dec 23, 2024	2.20	2.36	2.14	2.21	-0.02	-0.90%	295,000
Dec 20, 2024	2.21	2.28	2.07	2.23	0.00	0.00%	364,900
Dec 19, 2024	1.94	2.32	1.94	2.23	0.23	11.50%	1,047,189
Dec 18, 2024	1.95	2.07	1.87	2.00	0.06	3.09%	829,200
Dec 17, 2024	1.87	1.95	1.80	1.94	-0.01	-0.51%	862,490
Dec 16, 2024	1.87	2.10	1.86	1.95	0.05	2.63%	1,220,500

Feb 28, 2025

2.15

2.26

2.14

2.24

0.06

2.75%

56,077

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

-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

2.14

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

Jan 22, 2025

2.16

2.24

2.12

2.18

0.00

0.00%

155,900

Jan 21, 2025

2.11

2.22

2.08

2.18

0.07

3.32%

98,938

Jan 17, 2025

2.12

2.15

2.06

2.11

0.00

0.00%

69,280

Jan 16, 2025

2.14

2.03

2.11

0.03

1.44%

78,939

Jan 15, 2025

2.12

2.17

2.07

2.08

-0.05

-2.35%

75,400

Jan 14, 2025

2.04

2.15

2.00

2.13

0.09

4.41%

122,836

Jan 13, 2025

2.11

2.17

1.99

2.04

-0.07

-3.32%

215,946

Jan 10, 2025

2.19

2.05

2.11

-0.07

-3.21%

183,500

Jan 8, 2025

2.30

2.16

2.18

-0.13

-5.63%

145,601

Jan 7, 2025

2.27

2.43

2.25

2.31

-0.03

-1.28%

266,234

Jan 6, 2025

2.31

2.37

2.21

2.34

0.01

0.43%

413,100

Jan 3, 2025

2.24

2.43

2.24

2.33

0.10

4.48%

277,493

Jan 2, 2025

2.40

2.22

2.23

-0.11

-4.70%

238,832

Dec 31, 2024

2.35

2.41

2.17

2.34

-0.05

-2.09%

236,214

Dec 30, 2024

2.40

2.51

2.35

2.39

-0.01

-0.42%

318,300

Dec 27, 2024

2.40

2.49

2.33

2.40

0.00

0.00%

280,152

Dec 26, 2024

2.21

2.45

2.18

2.40

0.18

8.11%

479,100

Dec 24, 2024

2.25

2.19

2.22

0.01

0.45%

131,700

Dec 23, 2024

2.20

2.36

2.14

2.21

-0.02

-0.90%

295,000

Dec 20, 2024

2.21

2.28

2.07

2.23

0.00

0.00%

364,900

Dec 19, 2024

1.94

2.32

1.94

2.23

0.23

11.50%

1,047,189

Dec 18, 2024

1.95

2.07

1.87

2.00

0.06

3.09%

829,200

Dec 17, 2024

1.87

1.95

1.80

1.94

-0.01

-0.51%

862,490

Dec 16, 2024

1.87

2.10

1.86

1.95

0.05

2.63%

1,220,500

AI Score

Unlock

CervoMed Inc. (CRVO)

AI Score

Unlock

CRVO Stock Price History