Corvus Pharmaceuticals In... (CRVS)
NASDAQ: CRVS
· Real-Time Price · USD
7.19
0.15 (2.13%)
At close: Oct 03, 2025, 3:59 PM
6.90
-4.03%
After-hours: Oct 03, 2025, 05:34 PM EDT
CRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 7.04 | 7.39 | 6.76 | 7.19 | n/a | 2.13% | 1,345,299 |
| Oct 2, 2025 | 7.27 | 7.37 | 7.03 | 7.04 | 7.04 | -3.03% | 1,056,044 |
| Oct 1, 2025 | 7.38 | 7.59 | 7.14 | 7.26 | 7.26 | -1.49% | 830,700 |
| Sep 30, 2025 | 7.28 | 7.41 | 7.03 | 7.37 | 7.37 | 1.24% | 1,544,000 |
| Sep 29, 2025 | 7.38 | 7.45 | 7.15 | 7.28 | 7.28 | -1.49% | 604,926 |
| Sep 26, 2025 | 6.64 | 7.39 | 6.54 | 7.39 | 7.39 | 11.80% | 971,200 |
| Sep 25, 2025 | 6.48 | 6.63 | 6.32 | 6.61 | 6.61 | 2.01% | 641,149 |
| Sep 24, 2025 | 6.12 | 6.57 | 6.12 | 6.48 | 6.48 | 5.88% | 918,600 |
| Sep 23, 2025 | 6.04 | 6.27 | 6.00 | 6.12 | 6.12 | 1.32% | 654,309 |
| Sep 22, 2025 | 5.89 | 6.12 | 5.74 | 6.04 | 6.04 | 2.90% | 435,900 |
| Sep 19, 2025 | 6.15 | 6.24 | 5.79 | 5.87 | 5.87 | -4.08% | 1,662,100 |
| Sep 18, 2025 | 5.85 | 6.14 | 5.82 | 6.12 | 6.12 | 5.70% | 605,607 |
| Sep 17, 2025 | 5.77 | 6.04 | 5.72 | 5.79 | 5.79 | 0.87% | 414,600 |
| Sep 16, 2025 | 5.86 | 5.98 | 5.70 | 5.74 | 5.74 | -2.38% | 383,600 |
| Sep 15, 2025 | 5.75 | 5.92 | 5.64 | 5.88 | 5.88 | 0.86% | 640,348 |
| Sep 12, 2025 | 6.05 | 6.09 | 5.82 | 5.83 | 5.83 | -3.80% | 412,791 |
| Sep 11, 2025 | 5.93 | 6.08 | 5.90 | 6.06 | 6.06 | 2.19% | 449,948 |
| Sep 10, 2025 | 6.19 | 6.30 | 5.90 | 5.93 | 5.93 | -3.89% | 576,478 |
| Sep 9, 2025 | 5.92 | 6.25 | 5.90 | 6.17 | 6.17 | 4.58% | 509,484 |
| Sep 8, 2025 | 6.11 | 6.27 | 5.87 | 5.90 | 5.90 | -4.22% | 793,400 |
Page 1 of 120