CervoMed Inc. - Common Stock (CRVO)
2.7806
-0.0194 (-0.69%)
NASDAQ· Last Trade: Aug 5th, 3:00 PM EDT
Historical Prices For CervoMed Inc. - Common Stock (CRVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/04/2026 | 2.69 | 2.85 | 2.66 | 2.80 | 679,940 | 2.80 |
| 8/03/2026 | 2.60 | 2.67 | 2.58 | 2.60 | 122,550 | 2.60 |
| 7/31/2026 | 2.51 | 2.60 | 2.46 | 2.58 | 238,564 | 2.58 |
| 7/30/2026 | 2.46 | 2.56 | 2.43 | 2.52 | 187,111 | 2.52 |
| 7/29/2026 | 2.50 | 2.65 | 2.46 | 2.48 | 366,714 | 2.48 |
| 7/28/2026 | 2.66 | 2.68 | 2.48 | 2.56 | 416,982 | 2.56 |
| 7/27/2026 | 2.73 | 2.84 | 2.59 | 2.66 | 306,325 | 2.66 |
| 7/24/2026 | 2.69 | 2.80 | 2.65 | 2.66 | 118,079 | 2.66 |
| 7/23/2026 | 2.73 | 2.79 | 2.60 | 2.67 | 333,297 | 2.67 |
| 7/22/2026 | 2.88 | 2.94 | 2.75 | 2.78 | 330,550 | 2.78 |
| 7/21/2026 | 2.77 | 2.91 | 2.72 | 2.89 | 196,070 | 2.89 |
| 7/20/2026 | 3.06 | 3.20 | 2.74 | 2.79 | 505,322 | 2.79 |
| 7/17/2026 | 3.08 | 3.18 | 3.01 | 3.08 | 204,112 | 3.08 |
| 7/16/2026 | 3.07 | 3.20 | 3.00 | 3.14 | 464,307 | 3.14 |
| 7/15/2026 | 3.21 | 3.21 | 2.88 | 3.07 | 2,218,054 | 3.07 |
| 7/14/2026 | 3.33 | 3.33 | 3.05 | 3.08 | 887,112 | 3.08 |
| 7/13/2026 | 3.49 | 3.52 | 3.17 | 3.31 | 1,393,600 | 3.31 |
| 7/10/2026 | 3.72 | 3.79 | 3.44 | 3.57 | 251,680 | 3.57 |
| 7/09/2026 | 3.43 | 3.78 | 3.41 | 3.74 | 395,971 | 3.74 |
| 7/08/2026 | 3.33 | 3.59 | 3.33 | 3.41 | 201,496 | 3.41 |
| 7/07/2026 | 3.50 | 3.54 | 3.35 | 3.42 | 280,663 | 3.42 |
| 7/06/2026 | 3.55 | 3.63 | 3.44 | 3.57 | 772,997 | 3.57 |
| 7/02/2026 | 3.64 | 3.69 | 3.45 | 3.55 | 310,116 | 3.55 |
| 7/01/2026 | 3.10 | 3.93 | 3.06 | 3.69 | 1,627,158 | 3.69 |
| 6/30/2026 | 3.16 | 3.29 | 3.10 | 3.10 | 483,513 | 3.10 |
| 6/29/2026 | 3.39 | 3.40 | 3.15 | 3.15 | 588,082 | 3.15 |
| 6/26/2026 | 3.27 | 3.51 | 3.22 | 3.49 | 382,616 | 3.49 |
| 6/25/2026 | 3.29 | 3.42 | 3.11 | 3.35 | 593,662 | 3.35 |
| 6/24/2026 | 3.58 | 3.70 | 3.04 | 3.26 | 1,881,866 | 3.26 |
| 6/23/2026 | 3.97 | 4.11 | 3.70 | 3.72 | 1,600,125 | 3.72 |
| 6/22/2026 | 4.03 | 4.46 | 3.83 | 4.13 | 5,064,019 | 4.13 |
| 6/18/2026 | 4.68 | 4.68 | 3.84 | 4.24 | 108,063,827 | 4.24 |
| 6/17/2026 | 4.09 | 4.14 | 3.53 | 3.81 | 5,230,584 | 3.81 |
| 6/16/2026 | 3.34 | 4.52 | 2.99 | 4.52 | 200,512,644 | 4.52 |
| 6/15/2026 | 2.50 | 2.66 | 2.42 | 2.48 | 9,030,362 | 2.48 |
| 6/12/2026 | 2.49 | 2.61 | 2.37 | 2.45 | 132,109 | 2.45 |
| 6/11/2026 | 2.31 | 2.55 | 2.30 | 2.44 | 185,171 | 2.44 |
| 6/10/2026 | 2.74 | 2.74 | 2.13 | 2.25 | 1,086,944 | 2.25 |
| 6/09/2026 | 2.96 | 3.00 | 2.79 | 2.89 | 30,136 | 2.89 |
| 6/08/2026 | 2.94 | 3.02 | 2.87 | 2.91 | 21,769 | 2.91 |
| 6/05/2026 | 3.12 | 3.12 | 2.88 | 2.94 | 62,171 | 2.94 |
| 6/04/2026 | 2.94 | 3.15 | 2.93 | 3.12 | 45,313 | 3.12 |
| 6/03/2026 | 2.98 | 3.00 | 2.90 | 2.97 | 43,313 | 2.97 |
| 6/02/2026 | 3.00 | 3.00 | 2.92 | 3.00 | 27,593 | 3.00 |
| 6/01/2026 | 3.11 | 3.15 | 2.95 | 3.00 | 94,655 | 3.00 |
| 5/29/2026 | 3.17 | 3.25 | 3.04 | 3.11 | 75,411 | 3.11 |
| 5/28/2026 | 3.06 | 3.15 | 3.01 | 3.14 | 32,226 | 3.14 |
| 5/27/2026 | 3.09 | 3.20 | 3.04 | 3.04 | 68,917 | 3.04 |
| 5/26/2026 | 3.09 | 3.14 | 2.95 | 3.05 | 114,775 | 3.05 |
| 5/22/2026 | 3.14 | 3.22 | 3.05 | 3.06 | 102,022 | 3.06 |
| 5/21/2026 | 3.16 | 3.25 | 3.05 | 3.09 | 68,829 | 3.09 |
| 5/20/2026 | 2.96 | 3.27 | 2.87 | 3.24 | 97,244 | 3.24 |
| 5/19/2026 | 3.00 | 3.10 | 2.81 | 2.89 | 113,665 | 2.89 |
| 5/18/2026 | 3.35 | 3.41 | 2.89 | 3.04 | 163,757 | 3.04 |
| 5/15/2026 | 3.74 | 3.74 | 3.35 | 3.44 | 119,643 | 3.44 |
| 5/14/2026 | 3.72 | 3.81 | 3.70 | 3.76 | 19,236 | 3.76 |
| 5/13/2026 | 3.72 | 3.79 | 3.67 | 3.72 | 23,938 | 3.72 |
| 5/12/2026 | 3.78 | 3.86 | 3.66 | 3.77 | 34,245 | 3.77 |
| 5/11/2026 | 3.91 | 3.98 | 3.70 | 3.80 | 56,523 | 3.80 |
| 5/08/2026 | 3.84 | 4.15 | 3.81 | 3.95 | 60,122 | 3.95 |
| 5/07/2026 | 3.76 | 3.85 | 3.70 | 3.80 | 81,246 | 3.80 |
| 5/06/2026 | 3.79 | 3.91 | 3.75 | 3.83 | 25,752 | 3.83 |
| 5/05/2026 | 3.71 | 3.84 | 3.70 | 3.73 | 17,181 | 3.73 |