Corvus Pharmaceuticals In... (CRVS)
NASDAQ: CRVS
· Real-Time Price · USD
5.42
0.57 (11.75%)
At close: Aug 15, 2025, 3:59 PM
5.43
0.28%
After-hours: Aug 15, 2025, 07:49 PM EDT
CRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.95 | 4.95 | 4.70 | 4.85 | 4.85 | -3.00% | 478,861 |
| Aug 13, 2025 | 4.58 | 5.05 | 4.52 | 5.00 | 5.00 | 11.11% | 628,400 |
| Aug 12, 2025 | 4.50 | 4.55 | 4.38 | 4.50 | 4.50 | 2.97% | 320,900 |
| Aug 11, 2025 | 4.30 | 4.44 | 4.26 | 4.37 | 4.37 | 1.39% | 291,338 |
| Aug 8, 2025 | 4.19 | 4.67 | 4.12 | 4.31 | 4.31 | 4.36% | 699,600 |
| Aug 7, 2025 | 4.24 | 4.24 | 4.05 | 4.13 | 4.13 | -0.96% | 560,449 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.08 | 4.17 | 4.17 | -2.80% | 380,300 |
| Aug 5, 2025 | 4.33 | 4.35 | 4.19 | 4.29 | 4.29 | -0.46% | 333,758 |
| Aug 4, 2025 | 4.17 | 4.37 | 4.12 | 4.31 | 4.31 | 5.12% | 448,000 |
| Aug 1, 2025 | 4.10 | 4.12 | 3.96 | 4.10 | 4.10 | -1.68% | 604,715 |
| Jul 31, 2025 | 4.34 | 4.42 | 4.16 | 4.17 | 4.17 | -4.79% | 383,000 |
| Jul 30, 2025 | 4.51 | 4.67 | 4.35 | 4.38 | 4.38 | -3.10% | 403,263 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -2.80% | 269,246 |
| Jul 28, 2025 | 4.70 | 4.76 | 4.64 | 4.65 | 4.65 | -1.27% | 307,743 |
| Jul 25, 2025 | 4.75 | 4.78 | 4.58 | 4.71 | 4.71 | -0.84% | 404,960 |
| Jul 24, 2025 | 4.64 | 4.97 | 4.62 | 4.75 | 4.75 | 1.71% | 761,800 |
| Jul 23, 2025 | 4.39 | 4.73 | 4.39 | 4.67 | 4.67 | 7.85% | 708,908 |
| Jul 22, 2025 | 4.49 | 4.53 | 4.30 | 4.33 | 4.33 | -2.70% | 433,447 |
| Jul 21, 2025 | 4.30 | 4.53 | 4.30 | 4.45 | 4.45 | 4.46% | 526,656 |
| Jul 18, 2025 | 4.29 | 4.43 | 4.24 | 4.26 | 4.26 | 0.24% | 441,974 |