Corvus Pharmaceuticals In... (CRVS)
5.00
0.27 (5.71%)
At close: Jan 17, 2025, 3:59 PM
5.01
0.10%
After-hours Jan 17, 2025, 04:00 PM EST
CRVS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 4.71 | 5.12 | 4.66 | 5.01 | 0.28 | 5.92% | 719,048 |
| Jan 16, 2025 | 4.91 | 4.92 | 4.60 | 4.73 | -0.19 | -3.86% | 864,013 |
| Jan 15, 2025 | 5.12 | 5.30 | 4.88 | 4.92 | -0.18 | -3.53% | 655,800 |
| Jan 14, 2025 | 5.18 | 5.32 | 5.00 | 5.10 | -0.10 | -1.92% | 629,500 |
| Jan 13, 2025 | 5.31 | 5.33 | 5.09 | 5.20 | -0.13 | -2.44% | 604,100 |
| Jan 10, 2025 | 5.50 | 5.58 | 5.26 | 5.33 | -0.32 | -5.66% | 552,307 |
| Jan 8, 2025 | 5.78 | 5.89 | 5.53 | 5.65 | -0.10 | -1.74% | 388,984 |
| Jan 7, 2025 | 6.05 | 6.14 | 5.75 | 5.75 | -0.28 | -4.64% | 562,901 |
| Jan 6, 2025 | 5.97 | 6.47 | 5.83 | 6.03 | 0.20 | 3.43% | 821,347 |
| Jan 3, 2025 | 5.43 | 5.93 | 5.38 | 5.83 | 0.40 | 7.37% | 802,512 |
| Jan 2, 2025 | 5.46 | 5.68 | 5.25 | 5.43 | 0.08 | 1.50% | 910,108 |
| Dec 31, 2024 | 5.24 | 5.36 | 4.99 | 5.35 | 0.10 | 1.90% | 786,719 |
| Dec 30, 2024 | 5.01 | 5.28 | 4.93 | 5.25 | 0.04 | 0.77% | 760,000 |
| Dec 27, 2024 | 5.22 | 5.43 | 5.10 | 5.21 | -0.08 | -1.51% | 944,100 |
| Dec 26, 2024 | 4.84 | 5.40 | 4.84 | 5.29 | 0.39 | 7.96% | 1,207,333 |
| Dec 24, 2024 | 4.56 | 4.94 | 4.55 | 4.90 | 0.35 | 7.69% | 658,100 |
| Dec 23, 2024 | 4.95 | 4.95 | 4.52 | 4.55 | -0.44 | -8.82% | 1,288,109 |
| Dec 20, 2024 | 5.02 | 5.34 | 4.73 | 4.99 | -0.10 | -1.96% | 2,585,900 |
| Dec 19, 2024 | 4.67 | 5.10 | 4.30 | 5.09 | 0.39 | 8.30% | 2,417,245 |
| Dec 18, 2024 | 5.00 | 5.20 | 3.77 | 4.70 | -2.69 | -36.40% | 14,074,700 |
| Dec 17, 2024 | 6.44 | 7.44 | 6.44 | 7.39 | 0.49 | 7.10% | 1,371,834 |
| Dec 16, 2024 | 7.28 | 7.40 | 6.88 | 6.90 | -0.48 | -6.50% | 1,194,147 |
| Dec 13, 2024 | 8.07 | 8.22 | 7.29 | 7.38 | -0.70 | -8.66% | 1,718,518 |
| Dec 12, 2024 | 7.96 | 8.33 | 7.96 | 8.08 | -0.03 | -0.37% | 888,448 |
| Dec 11, 2024 | 8.03 | 8.25 | 7.88 | 8.11 | 0.09 | 1.12% | 934,500 |
| Dec 10, 2024 | 8.20 | 8.49 | 7.98 | 8.02 | -0.13 | -1.60% | 577,817 |
| Dec 9, 2024 | 8.27 | 8.43 | 8.00 | 8.15 | -0.11 | -1.33% | 444,860 |
| Dec 6, 2024 | 8.12 | 8.49 | 7.98 | 8.26 | 0.13 | 1.60% | 477,100 |
| Dec 5, 2024 | 8.03 | 8.29 | 8.00 | 8.13 | 0.10 | 1.25% | 555,041 |
| Dec 4, 2024 | 8.20 | 8.36 | 8.01 | 8.03 | -0.25 | -3.02% | 617,849 |
| Dec 3, 2024 | 8.16 | 8.28 | 7.95 | 8.28 | 0.03 | 0.36% | 1,119,955 |
| Dec 2, 2024 | 9.04 | 9.16 | 8.20 | 8.25 | -0.84 | -9.24% | 839,500 |
| Nov 29, 2024 | 9.50 | 9.55 | 9.09 | 9.09 | -0.33 | -3.50% | 321,732 |
| Nov 27, 2024 | 8.74 | 9.50 | 8.63 | 9.42 | 0.69 | 7.90% | 393,500 |
| Nov 26, 2024 | 9.00 | 9.25 | 8.60 | 8.73 | -0.20 | -2.24% | 393,900 |
| Nov 25, 2024 | 9.07 | 9.35 | 8.87 | 8.93 | -0.02 | -0.22% | 712,500 |
| Nov 22, 2024 | 8.95 | 9.19 | 8.79 | 8.95 | 0.01 | 0.11% | 1,209,081 |
| Nov 21, 2024 | 8.24 | 9.05 | 8.04 | 8.94 | 0.70 | 8.50% | 823,621 |
| Nov 20, 2024 | 8.34 | 8.39 | 8.02 | 8.24 | -0.16 | -1.90% | 551,941 |
| Nov 19, 2024 | 8.17 | 8.61 | 8.16 | 8.40 | 0.06 | 0.72% | 808,659 |
| Nov 18, 2024 | 8.26 | 8.71 | 8.16 | 8.34 | 0.15 | 1.83% | 637,022 |
| Nov 15, 2024 | 8.40 | 8.51 | 7.78 | 8.19 | -0.33 | -3.87% | 2,348,992 |
| Nov 14, 2024 | 8.94 | 9.00 | 7.89 | 8.52 | -0.35 | -3.95% | 1,219,100 |
| Nov 13, 2024 | 9.96 | 10.00 | 8.79 | 8.87 | 0.18 | 2.07% | 1,273,240 |
| Nov 12, 2024 | 9.40 | 9.70 | 8.67 | 8.69 | -0.87 | -9.10% | 673,929 |
| Nov 11, 2024 | 9.63 | 9.90 | 9.28 | 9.56 | 0.11 | 1.16% | 574,553 |
| Nov 8, 2024 | 8.71 | 9.61 | 8.62 | 9.45 | 0.65 | 7.39% | 754,623 |
| Nov 7, 2024 | 8.67 | 9.10 | 8.43 | 8.80 | 0.02 | 0.23% | 1,083,121 |
| Nov 6, 2024 | 9.66 | 9.70 | 8.50 | 8.78 | -0.45 | -4.88% | 1,634,100 |
| Nov 5, 2024 | 8.93 | 9.44 | 8.87 | 9.23 | 0.21 | 2.33% | 1,069,307 |