Corvus Pharmaceuticals In... (CRVS)
NASDAQ: CRVS
· Real-Time Price · USD
6.14
0.24 (4.07%)
At close: Sep 09, 2025, 1:58 PM
CRVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 6.11 | 6.27 | 5.87 | 5.90 | 5.90 | -4.22% | 790,563 |
| Sep 5, 2025 | 5.75 | 6.17 | 5.74 | 6.16 | 6.16 | 7.50% | 1,123,738 |
| Sep 4, 2025 | 5.73 | 6.08 | 5.60 | 5.73 | 5.73 | 1.96% | 679,300 |
| Sep 3, 2025 | 5.67 | 5.93 | 5.58 | 5.62 | 5.62 | -0.88% | 565,509 |
| Sep 2, 2025 | 5.64 | 5.99 | 5.60 | 5.67 | 5.67 | -1.22% | 590,217 |
| Aug 29, 2025 | 5.42 | 5.75 | 5.34 | 5.74 | 5.74 | 6.10% | 557,600 |
| Aug 28, 2025 | 5.43 | 5.56 | 5.28 | 5.41 | 5.41 | -1.64% | 700,210 |
| Aug 27, 2025 | 5.55 | 5.61 | 5.40 | 5.50 | 5.50 | -0.72% | 700,579 |
| Aug 26, 2025 | 5.50 | 5.62 | 5.46 | 5.54 | 5.54 | 1.65% | 502,403 |
| Aug 25, 2025 | 5.54 | 5.62 | 5.41 | 5.45 | 5.45 | -1.80% | 338,100 |
| Aug 22, 2025 | 5.32 | 5.64 | 5.22 | 5.55 | 5.55 | 4.91% | 619,705 |
| Aug 21, 2025 | 5.15 | 5.31 | 5.03 | 5.29 | 5.29 | 1.93% | 366,140 |
| Aug 20, 2025 | 5.15 | 5.22 | 5.06 | 5.19 | 5.19 | -0.38% | 355,942 |
| Aug 19, 2025 | 5.29 | 5.31 | 5.08 | 5.21 | 5.21 | -2.07% | 449,400 |
| Aug 18, 2025 | 5.45 | 5.81 | 5.24 | 5.32 | 5.32 | -2.03% | 919,738 |
| Aug 15, 2025 | 4.96 | 5.49 | 4.92 | 5.43 | 5.43 | 11.96% | 718,837 |
| Aug 14, 2025 | 4.95 | 4.95 | 4.70 | 4.85 | 4.85 | -3.00% | 483,400 |
| 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 |