CervoMed Inc. - Common Stock (CRVO)
4.2400
+0.4300 (11.29%)
NASDAQ· Last Trade: Jun 21st, 9:44 AM EDT
Historical Prices For CervoMed Inc. - Common Stock (CRVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 5/04/2026 | 3.76 | 3.99 | 3.67 | 3.70 | 61,477 | 3.70 |
| 5/01/2026 | 3.70 | 3.89 | 3.65 | 3.71 | 59,581 | 3.71 |
| 4/30/2026 | 3.62 | 3.78 | 3.61 | 3.69 | 25,092 | 3.69 |
| 4/29/2026 | 3.71 | 3.85 | 3.63 | 3.65 | 26,239 | 3.65 |
| 4/28/2026 | 3.88 | 3.90 | 3.65 | 3.71 | 61,756 | 3.71 |
| 4/27/2026 | 3.90 | 3.99 | 3.81 | 3.82 | 12,359 | 3.82 |
| 4/24/2026 | 3.88 | 3.95 | 3.79 | 3.88 | 31,436 | 3.88 |
| 4/23/2026 | 3.96 | 4.10 | 3.79 | 3.85 | 43,209 | 3.85 |
| 4/22/2026 | 4.00 | 4.14 | 3.90 | 3.94 | 57,233 | 3.94 |
| 4/21/2026 | 3.97 | 4.15 | 3.86 | 3.89 | 90,016 | 3.89 |
| 4/20/2026 | 3.99 | 4.25 | 3.86 | 3.97 | 40,167 | 3.97 |
| 4/17/2026 | 4.03 | 4.18 | 3.98 | 3.98 | 20,191 | 3.98 |
| 4/16/2026 | 4.04 | 4.18 | 3.97 | 3.99 | 18,147 | 3.99 |
| 4/15/2026 | 4.04 | 4.16 | 4.02 | 4.04 | 22,968 | 4.04 |
| 4/14/2026 | 4.09 | 4.20 | 3.92 | 4.04 | 39,327 | 4.04 |
| 4/13/2026 | 3.91 | 4.13 | 3.83 | 4.01 | 23,661 | 4.01 |
| 4/10/2026 | 4.03 | 4.12 | 3.82 | 3.83 | 35,387 | 3.83 |
| 4/09/2026 | 4.03 | 4.11 | 3.91 | 4.03 | 29,069 | 4.03 |
| 4/08/2026 | 3.90 | 4.14 | 3.71 | 4.04 | 49,414 | 4.04 |
| 4/07/2026 | 3.95 | 4.09 | 3.78 | 3.84 | 34,764 | 3.84 |
| 4/06/2026 | 4.10 | 4.13 | 3.89 | 3.98 | 30,749 | 3.98 |
| 4/02/2026 | 3.93 | 4.41 | 3.91 | 4.14 | 72,250 | 4.14 |
| 4/01/2026 | 3.98 | 4.25 | 3.96 | 4.00 | 24,723 | 4.00 |
| 3/31/2026 | 3.66 | 3.97 | 3.66 | 3.94 | 26,538 | 3.94 |
| 3/30/2026 | 3.72 | 3.82 | 3.51 | 3.62 | 46,700 | 3.62 |
| 3/27/2026 | 3.90 | 4.00 | 3.68 | 3.72 | 52,885 | 3.72 |
| 3/26/2026 | 4.04 | 4.19 | 3.87 | 3.92 | 31,981 | 3.92 |
| 3/25/2026 | 3.95 | 4.17 | 3.91 | 4.04 | 17,002 | 4.04 |
| 3/24/2026 | 4.05 | 4.07 | 3.78 | 3.92 | 56,641 | 3.92 |
| 3/23/2026 | 4.09 | 4.24 | 4.00 | 4.02 | 21,708 | 4.02 |