Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

CRVO Historical Prices

CervoMed Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
10.00
Period low
1.27
Period change
-76.10%
DateOpenHighLowCloseChangeVolume
Nov 11, 20261.402.091.381.77+29.20%9,990,746
Nov 10, 20261.391.431.291.37-4.20%195,560
Nov 9, 20261.391.451.341.43+0.70%315,185
Nov 6, 20261.461.521.271.42-2.07%587,078
Nov 5, 20261.551.591.451.45-7.05%311,397
Nov 4, 20261.551.681.461.56+0.65%428,763
Nov 3, 20261.641.701.521.55-5.49%365,075
Nov 2, 20261.611.711.561.64+2.50%284,281
Oct 30, 20261.711.771.601.60-8.57%585,340
Oct 29, 20262.172.181.661.75-20.81%1,168,878
Oct 28, 20262.212.272.142.21-0.45%201,601
Oct 27, 20262.212.302.182.22-0.89%150,558
Oct 26, 20262.292.292.182.24-3.03%103,850
Oct 23, 20262.232.332.222.31+3.12%111,784
Oct 22, 20262.292.352.232.24-4.27%97,663
Oct 21, 20262.312.412.312.34+2.18%79,257
Oct 20, 20262.282.412.282.29-0.87%136,346
Oct 19, 20262.242.352.182.31+3.12%205,469
Oct 16, 20262.232.302.222.24-0.44%98,727
Oct 15, 20262.262.312.212.25-1.75%201,191
Oct 14, 20262.222.412.132.29+0.88%497,194
Oct 13, 20262.502.532.172.27-9.56%542,058
Oct 12, 20262.752.792.422.51-22.05%892,095
Oct 9, 20263.263.333.173.22-1.83%237,328
Oct 8, 20263.153.313.133.28+3.14%341,950
Oct 7, 20263.263.363.133.18-4.79%309,462
Oct 6, 20263.363.443.113.34+0.91%470,493
Oct 5, 20263.133.353.063.31+9.60%648,750
Oct 2, 20262.963.072.883.02+3.07%241,802
Oct 1, 20262.982.982.862.93-1.35%175,072
Sep 30, 20262.913.052.752.97+3.13%375,543
Sep 29, 20262.702.922.672.88+7.87%455,793
Sep 28, 20262.552.682.542.67+5.12%170,911
Sep 25, 20262.522.632.522.54+0.79%106,090
Sep 24, 20262.462.532.432.52+0.40%91,009
Sep 23, 20262.592.602.502.51-0.79%123,578
Sep 22, 20262.432.612.422.53+4.98%260,726
Sep 21, 20262.472.492.412.41-0.82%109,104
Sep 18, 20262.532.582.432.43-4.71%180,862
Sep 17, 20262.532.602.482.55+4.51%119,434
Sep 16, 20262.452.522.402.44-0.41%100,329
Sep 15, 20262.532.532.432.45-3.16%106,985
Sep 14, 20262.542.582.492.53-1.56%128,286
Sep 11, 20262.542.642.502.57+2.39%234,572
Sep 9, 20262.532.542.472.51-0.79%156,009
Sep 8, 20262.582.582.422.53-1.17%392,933
Sep 4, 20262.542.582.522.56+0.79%108,605
Sep 3, 20262.662.672.522.54-3.79%199,035
Sep 2, 20262.552.652.552.64+0.38%134,532
Aug 31, 20262.562.642.552.63+1.15%94,999
Aug 28, 20262.642.672.552.60-1.52%264,545
Aug 27, 20262.652.672.612.64-0.38%112,170
Aug 26, 20262.612.672.602.65+0.00%93,645
Aug 25, 20262.692.732.602.65+0.76%220,453
Aug 24, 20262.652.652.572.63+0.38%288,040
Aug 21, 20262.602.642.562.62+2.34%269,568
Aug 20, 20262.702.712.502.56-5.54%413,204
Aug 19, 20262.672.872.622.71+3.83%531,660
Aug 18, 20262.592.652.552.61+0.00%318,962
Aug 17, 20262.822.822.552.61-4.40%448,465
Aug 14, 20262.992.992.682.73-6.83%608,534
Aug 13, 20263.113.192.912.93-4.56%286,215
Aug 12, 20263.073.143.013.07-0.65%237,782
Aug 11, 20262.953.202.933.09+8.04%791,272
Aug 10, 20262.872.882.662.86-0.35%384,199
Aug 7, 20262.842.882.782.87+3.99%194,394
Aug 6, 20262.812.962.602.76-1.78%624,513
Aug 5, 20262.812.872.732.81+0.36%269,282
Aug 4, 20262.692.852.662.80+7.69%680,690
Aug 3, 20262.602.672.582.60+0.78%122,538
Jul 31, 20262.512.602.462.58+2.38%238,564
Jul 30, 20262.462.562.432.52+1.61%187,117
Jul 29, 20262.502.652.462.48-3.13%366,716
Jul 28, 20262.662.682.482.56-3.76%419,789
Jul 27, 20262.732.842.592.66+0.00%307,034
Jul 24, 20262.692.802.652.66-0.37%118,077
Jul 23, 20262.732.792.602.67-3.96%337,484
Jul 22, 20262.882.942.752.78-3.81%332,381
Jul 21, 20262.772.912.722.89+3.58%196,121
Jul 20, 20263.063.202.742.79-9.42%507,034
Jul 17, 20263.083.183.013.08-1.91%204,112
Jul 16, 20263.073.203.003.14+2.28%464,306
Jul 15, 20263.213.212.883.07-0.32%2,219,829
Jul 14, 20263.333.333.053.08-6.95%887,449
Jul 13, 20263.493.523.173.31-7.28%1,399,423
Jul 10, 20263.723.793.443.57-4.55%251,680
Jul 9, 20263.433.783.413.74+9.68%396,862
Jul 8, 20263.333.593.333.41-0.29%201,857
Jul 7, 20263.503.543.353.42-4.20%282,839
Jul 6, 20263.553.633.443.57+0.56%773,070
Jul 2, 20263.643.693.453.55-3.79%310,116
Jul 1, 20263.053.933.053.69+19.03%1,627,823
Jun 30, 20263.163.293.103.10-1.59%485,689
Jun 29, 20263.393.403.153.15-9.74%588,850
Jun 26, 20263.273.513.223.49+4.18%382,614
Jun 25, 20263.293.423.113.35+2.76%595,621
Jun 24, 20263.583.703.043.26-12.37%1,883,465
Jun 23, 20263.974.113.703.72-9.93%1,604,011
Jun 22, 20264.034.463.834.13-2.59%5,073,349
Jun 18, 20264.687.813.844.24+11.29%108,060,055
Jun 17, 20264.094.143.533.81-15.71%5,254,816
Jun 16, 20263.347.452.994.52+82.26%200,676,266
Jun 15, 20262.502.662.422.48+1.22%9,533,374
Jun 12, 20262.492.612.372.45+0.41%132,108
Jun 11, 20262.312.552.302.44+8.44%185,173
Jun 10, 20262.742.742.132.25-22.15%1,087,103
Jun 9, 20262.963.002.792.89-0.69%30,636
Jun 8, 20262.943.022.872.91-1.02%21,774
Jun 5, 20263.123.122.882.94-5.77%62,170
Jun 4, 20262.943.152.933.12+5.05%45,313
Jun 3, 20262.983.002.902.97-1.00%43,313
Jun 2, 20263.003.002.923.00+0.00%27,593
Jun 1, 20263.113.152.953.00-3.54%94,655
May 29, 20263.173.253.043.11-0.96%75,411
May 28, 20263.063.153.013.14+3.29%32,226
May 27, 20263.093.203.043.04-0.33%68,917
May 26, 20263.093.142.953.05-0.33%114,775
May 22, 20263.143.223.053.06-0.97%102,022
May 21, 20263.163.253.053.09-4.63%68,829
May 20, 20262.963.272.873.24+12.11%97,244
May 19, 20263.003.102.812.89-4.93%113,668
May 18, 20263.353.412.893.04-11.63%163,762
May 15, 20263.743.743.353.44-8.51%119,643
May 14, 20263.723.813.703.76+1.08%19,236
May 13, 20263.723.793.673.72-1.33%23,938
May 12, 20263.783.863.663.77-0.79%34,285
May 11, 20263.913.983.703.80-3.80%56,522
May 8, 20263.844.153.813.95+3.95%60,118
May 7, 20263.763.853.703.80-0.78%81,246
May 6, 20263.793.913.753.83+2.68%25,791
May 5, 20263.713.843.703.73+0.81%17,181
May 4, 20263.763.993.673.70-0.27%61,476
May 1, 20263.703.893.653.71+0.54%59,581
Apr 30, 20263.623.783.613.69+1.10%25,092
Apr 29, 20263.713.853.633.65-1.62%26,239
Apr 28, 20263.883.903.653.71-2.88%61,755
Apr 27, 20263.903.993.813.82-1.55%12,379
Apr 24, 20263.883.953.793.88+0.78%31,433
Apr 23, 20263.964.103.793.85-2.28%43,209
Apr 22, 20264.004.143.903.94+1.29%57,233
Apr 21, 20263.974.153.863.89-2.02%90,016
Apr 20, 20263.994.253.863.97-0.25%40,866
Apr 17, 20264.074.183.983.98-0.25%20,191
Apr 16, 20264.044.183.973.99-1.24%18,147
Apr 15, 20264.044.164.024.04+0.00%23,013
Apr 14, 20264.094.203.924.04+0.75%39,353
Apr 13, 20263.914.133.834.01+4.70%23,661
Apr 10, 20264.034.123.823.83-4.96%35,387
Apr 9, 20264.034.113.914.03-0.25%29,069
Apr 8, 20263.904.143.714.04+5.21%49,413
Apr 7, 20263.954.093.783.84-3.52%34,908
Apr 6, 20264.104.133.893.98-3.86%30,749
Apr 2, 20263.934.413.914.14+3.50%72,250
Apr 1, 20263.984.253.964.00+1.52%24,723
Mar 31, 20263.663.973.663.94+8.84%26,537
Mar 30, 20263.723.823.513.62-2.69%46,700
Mar 27, 20263.904.003.683.72-5.10%52,885
Mar 26, 20264.044.193.873.92-2.97%31,981
Mar 25, 20263.954.173.914.04+3.06%17,000
Mar 24, 20264.054.073.783.92-2.49%56,641
Mar 23, 20264.094.244.004.02+0.00%21,708
Mar 20, 20264.234.263.934.02-4.96%41,709
Mar 19, 20264.234.444.064.23-0.24%92,802
Mar 18, 20264.554.604.144.24-6.40%85,598
Mar 17, 20264.344.624.174.53+5.10%96,739
Mar 16, 20264.274.454.044.31+1.41%91,015
Mar 13, 20264.394.624.164.25-1.85%53,010
Mar 12, 20264.454.494.074.33-2.04%58,004
Mar 11, 20264.874.994.394.42-9.05%126,428
Mar 10, 20264.645.124.544.86+7.05%154,556
Mar 9, 20264.114.954.104.54+10.46%316,381
Mar 6, 20263.984.173.904.11+2.49%45,522
Mar 5, 20264.074.083.764.01-0.25%126,098
Mar 4, 20264.234.454.004.02+0.25%100,667
Mar 3, 20263.764.353.764.01+3.08%86,252
Mar 2, 20263.913.983.603.89-2.51%101,347
Feb 27, 20264.264.403.583.99-9.32%299,965
Feb 26, 20264.404.404.054.40+0.23%117,421
Feb 25, 20264.794.844.334.39-8.35%190,256
Feb 24, 20264.665.144.664.79+3.23%63,813
Feb 23, 20264.664.854.614.64+0.22%38,728
Feb 20, 20265.055.174.544.63-11.47%77,490
Feb 19, 20265.005.234.785.23+6.09%83,401
Feb 18, 20264.755.004.724.93+8.59%83,031
Feb 17, 20264.674.894.524.54-3.81%48,722
Feb 13, 20264.564.884.564.72+4.19%36,456
Feb 12, 20264.804.804.404.53-5.62%92,540
Feb 11, 20265.115.124.704.80-5.88%77,615
Feb 10, 20265.555.555.105.10-7.27%29,550
Feb 9, 20265.345.555.215.50+3.58%127,322
Feb 6, 20264.605.654.605.31+15.43%105,802
Feb 5, 20264.755.004.544.60-1.50%83,480
Feb 4, 20264.834.864.624.67-3.31%57,785
Feb 3, 20264.864.934.504.83-0.82%112,506
Feb 2, 20265.195.324.874.87-5.44%68,777
Jan 30, 20265.125.304.905.15-0.39%86,428
Jan 29, 20265.405.405.055.17-4.26%118,971
Jan 28, 20265.865.905.385.40-10.00%105,578
Jan 27, 20265.696.075.286.00+3.99%126,301
Jan 26, 20266.276.445.605.77-8.12%161,904
Jan 23, 20266.606.606.166.28-4.56%96,057
Jan 22, 20266.656.666.346.58-0.90%67,722
Jan 21, 20267.007.006.446.64-5.01%132,257
Jan 20, 20267.237.236.796.99-3.98%94,339
Jan 16, 20267.087.416.957.28+2.82%76,314
Jan 15, 20267.057.406.907.08+1.29%123,866
Jan 14, 20267.487.486.946.99-7.29%92,628
Jan 13, 20267.587.767.327.54-0.66%18,036
Jan 12, 20267.797.897.267.59-1.87%62,527
Jan 9, 20267.958.227.517.74-1.72%60,816
Jan 8, 20267.948.017.357.87-1.01%57,167
Jan 7, 20267.617.967.617.95+5.37%29,725
Jan 6, 20267.847.857.537.54-3.39%28,398
Jan 5, 20267.757.847.437.81+0.26%31,754
Jan 2, 20268.008.007.607.79-1.39%39,108
Dec 31, 20257.978.037.677.90-1.00%68,091
Dec 30, 20257.848.277.627.98+2.05%31,390
Dec 29, 20257.938.467.607.82-3.22%122,305
Dec 26, 20258.408.407.958.08-4.72%22,766
Dec 24, 20258.558.558.218.48+0.71%20,894
Dec 23, 20258.128.508.058.42+3.76%45,264
Dec 22, 20257.658.387.658.12+6.78%59,365
Dec 19, 20257.887.977.297.60-3.80%127,835
Dec 18, 20258.108.187.677.90-1.13%42,972
Dec 17, 20258.318.357.617.99-4.31%68,028
Dec 16, 20258.258.508.208.35+0.00%20,305
Dec 15, 20258.488.548.218.35-1.18%26,220
Dec 12, 20258.168.458.158.45+3.17%15,779
Dec 11, 20258.578.688.138.19-5.54%35,809
Dec 10, 20258.578.858.308.67+0.46%45,474
Dec 9, 20258.828.858.548.63-1.82%21,369
Dec 8, 20258.698.938.628.79+1.15%38,226
Dec 5, 20259.219.228.648.69-4.08%56,847
Dec 4, 20258.159.068.159.06+9.42%51,769
Dec 3, 20258.218.547.808.28+0.73%87,261
Dec 2, 20259.329.468.028.22-10.85%136,694
Dec 1, 20259.719.799.179.22-7.24%70,795
Nov 28, 20259.9810.009.419.94+0.00%70,162
Nov 26, 20259.629.999.469.94+3.27%79,607
Nov 25, 20259.239.668.949.63+3.83%70,325
Nov 24, 20258.759.328.509.27+4.39%55,005
Nov 21, 20259.049.198.558.88-1.44%101,780
Nov 20, 20258.659.458.659.01+4.59%140,037
Nov 19, 20258.688.898.368.62+3.80%136,298
Nov 18, 20258.118.397.518.30+1.10%93,008
Nov 17, 20257.958.627.948.21+6.90%229,395
Nov 14, 20257.147.787.117.68+5.93%65,573
Nov 13, 20257.457.807.247.25-2.09%84,647
Nov 12, 20256.917.496.847.41+6.24%54,993

Daily open, high, low, close and volume for CervoMed Inc. Common Stock (CRVO). Showing 249 trading days. Unadjusted prices.