CervoMed Inc. (CRVO)
NASDAQ: CRVO
· Real-Time Price · USD
8.70
0.53 (6.49%)
At close: Oct 03, 2025, 3:59 PM
8.65
-0.57%
After-hours: Oct 03, 2025, 05:31 PM EDT
CRVO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.19 | 8.93 | 8.19 | 8.70 | 8.70 | 6.49% | 180,034 |
| Oct 2, 2025 | 8.06 | 8.24 | 7.96 | 8.17 | 8.17 | 1.74% | 29,935 |
| Oct 1, 2025 | 8.10 | 8.24 | 7.95 | 8.03 | 8.03 | -0.74% | 42,540 |
| Sep 30, 2025 | 8.01 | 8.25 | 7.90 | 8.09 | 8.09 | 0.12% | 55,100 |
| Sep 29, 2025 | 8.12 | 8.37 | 8.07 | 8.08 | 8.08 | -2.42% | 69,968 |
| Sep 26, 2025 | 7.79 | 8.29 | 7.72 | 8.28 | 8.28 | 5.88% | 82,146 |
| Sep 25, 2025 | 8.10 | 8.13 | 7.80 | 7.82 | 7.82 | -3.58% | 49,400 |
| Sep 24, 2025 | 8.18 | 8.45 | 7.90 | 8.11 | 8.11 | -1.58% | 62,445 |
| Sep 23, 2025 | 8.20 | 8.43 | 8.11 | 8.24 | 8.24 | 0.98% | 77,000 |
| Sep 22, 2025 | 7.90 | 8.23 | 7.75 | 8.16 | 8.16 | 4.75% | 100,219 |
| Sep 19, 2025 | 8.29 | 8.29 | 7.79 | 7.79 | 7.79 | -3.83% | 112,800 |
| Sep 18, 2025 | 7.87 | 8.17 | 7.79 | 8.10 | 8.10 | 3.98% | 86,230 |
| Sep 17, 2025 | 8.03 | 8.35 | 7.76 | 7.79 | 7.79 | -3.95% | 162,900 |
| Sep 16, 2025 | 8.41 | 8.50 | 8.02 | 8.11 | 8.11 | -5.04% | 93,551 |
| Sep 15, 2025 | 8.97 | 9.15 | 8.38 | 8.54 | 8.54 | -3.50% | 120,698 |
| Sep 12, 2025 | 9.16 | 9.34 | 8.70 | 8.85 | 8.85 | -3.80% | 139,302 |
| Sep 11, 2025 | 9.60 | 9.69 | 9.18 | 9.20 | 9.20 | -3.36% | 130,317 |
| Sep 10, 2025 | 10.04 | 10.48 | 9.50 | 9.52 | 9.52 | -4.80% | 159,300 |
| Sep 9, 2025 | 9.85 | 10.05 | 9.68 | 10.00 | 10.00 | 0.10% | 76,393 |
| Sep 8, 2025 | 10.51 | 10.59 | 9.96 | 9.99 | 9.99 | -4.95% | 113,937 |
Page 1 of 136