CervoMed Inc. - Common Stock (CRVO)
4.0200
-0.2100 (-4.96%)
NASDAQ · Last Trade: Mar 22nd, 7:44 PM EDT
Historical Prices For CervoMed Inc. - Common Stock (CRVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 4.23 | 4.26 | 3.93 | 4.02 | 41,709 | 4.02 |
| 3/19/2026 | 4.23 | 4.44 | 4.06 | 4.23 | 92,803 | 4.23 |
| 3/18/2026 | 4.55 | 4.60 | 4.14 | 4.24 | 85,598 | 4.24 |
| 3/17/2026 | 4.34 | 4.62 | 4.17 | 4.53 | 96,740 | 4.53 |
| 3/16/2026 | 4.27 | 4.45 | 4.04 | 4.31 | 91,015 | 4.31 |
| 3/13/2026 | 4.39 | 4.62 | 4.16 | 4.25 | 53,010 | 4.25 |
| 3/12/2026 | 4.45 | 4.49 | 4.07 | 4.33 | 58,004 | 4.33 |
| 3/11/2026 | 4.87 | 4.99 | 4.39 | 4.42 | 126,378 | 4.42 |
| 3/10/2026 | 4.64 | 5.12 | 4.54 | 4.86 | 154,556 | 4.86 |
| 3/09/2026 | 4.11 | 4.95 | 4.10 | 4.54 | 316,384 | 4.54 |
| 3/06/2026 | 3.98 | 4.17 | 3.90 | 4.11 | 45,523 | 4.11 |
| 3/05/2026 | 4.07 | 4.08 | 3.76 | 4.01 | 126,058 | 4.01 |
| 3/04/2026 | 4.23 | 4.45 | 4.00 | 4.02 | 100,269 | 4.02 |
| 3/03/2026 | 3.76 | 4.35 | 3.76 | 4.01 | 86,150 | 4.01 |
| 3/02/2026 | 3.91 | 3.98 | 3.60 | 3.89 | 101,347 | 3.89 |
| 2/27/2026 | 4.26 | 4.40 | 3.58 | 3.99 | 299,965 | 3.99 |
| 2/26/2026 | 4.40 | 4.40 | 4.05 | 4.40 | 117,416 | 4.40 |
| 2/25/2026 | 4.79 | 4.84 | 4.33 | 4.39 | 189,253 | 4.39 |
| 2/24/2026 | 4.66 | 5.14 | 4.66 | 4.79 | 63,809 | 4.79 |
| 2/23/2026 | 4.66 | 4.85 | 4.61 | 4.64 | 38,428 | 4.64 |
| 2/20/2026 | 5.05 | 5.17 | 4.54 | 4.63 | 77,490 | 4.63 |
| 2/19/2026 | 5.00 | 5.23 | 4.78 | 5.23 | 83,365 | 5.23 |
| 2/18/2026 | 4.75 | 5.00 | 4.72 | 4.93 | 83,030 | 4.93 |
| 2/17/2026 | 4.67 | 4.89 | 4.52 | 4.54 | 48,691 | 4.54 |
| 2/13/2026 | 4.56 | 4.88 | 4.56 | 4.72 | 36,456 | 4.72 |
| 2/12/2026 | 4.80 | 4.80 | 4.40 | 4.53 | 92,512 | 4.53 |
| 2/11/2026 | 5.11 | 5.12 | 4.70 | 4.80 | 77,612 | 4.80 |
| 2/10/2026 | 5.55 | 5.55 | 5.10 | 5.10 | 29,550 | 5.10 |
| 2/09/2026 | 5.34 | 5.55 | 5.21 | 5.50 | 127,312 | 5.50 |
| 2/06/2026 | 4.60 | 5.65 | 4.60 | 5.31 | 105,802 | 5.31 |
| 2/05/2026 | 4.75 | 5.00 | 4.54 | 4.60 | 83,398 | 4.60 |
| 2/04/2026 | 4.83 | 4.86 | 4.62 | 4.67 | 57,785 | 4.67 |
| 2/03/2026 | 4.86 | 4.93 | 4.50 | 4.83 | 112,494 | 4.83 |
| 2/02/2026 | 5.19 | 5.32 | 4.87 | 4.87 | 68,326 | 4.87 |
| 1/30/2026 | 5.12 | 5.30 | 4.90 | 5.15 | 86,428 | 5.15 |
| 1/29/2026 | 5.40 | 5.40 | 5.05 | 5.17 | 118,950 | 5.17 |
| 1/28/2026 | 5.86 | 5.90 | 5.38 | 5.40 | 105,521 | 5.40 |
| 1/27/2026 | 5.69 | 6.07 | 5.28 | 6.00 | 126,287 | 6.00 |
| 1/26/2026 | 6.27 | 6.44 | 5.60 | 5.77 | 161,894 | 5.77 |
| 1/23/2026 | 6.60 | 6.60 | 6.16 | 6.28 | 96,057 | 6.28 |
| 1/22/2026 | 6.65 | 6.66 | 6.34 | 6.58 | 67,713 | 6.58 |
| 1/21/2026 | 7.00 | 7.00 | 6.44 | 6.64 | 132,149 | 6.64 |
| 1/20/2026 | 7.23 | 7.23 | 6.79 | 6.99 | 94,339 | 6.99 |
| 1/16/2026 | 7.08 | 7.41 | 6.95 | 7.28 | 76,314 | 7.28 |
| 1/15/2026 | 7.05 | 7.40 | 6.90 | 7.08 | 123,866 | 7.08 |
| 1/14/2026 | 7.48 | 7.48 | 6.94 | 6.99 | 92,628 | 6.99 |
| 1/13/2026 | 7.58 | 7.76 | 7.32 | 7.54 | 17,811 | 7.54 |
| 1/12/2026 | 7.79 | 7.89 | 7.26 | 7.59 | 62,427 | 7.59 |
| 1/09/2026 | 7.95 | 8.22 | 7.51 | 7.74 | 60,816 | 7.74 |
| 1/08/2026 | 7.94 | 8.01 | 7.35 | 7.87 | 57,165 | 7.87 |
| 1/07/2026 | 7.61 | 7.96 | 7.61 | 7.95 | 29,693 | 7.95 |
| 1/06/2026 | 7.84 | 7.85 | 7.53 | 7.54 | 28,392 | 7.54 |
| 1/05/2026 | 7.75 | 7.84 | 7.43 | 7.81 | 31,752 | 7.81 |
| 1/02/2026 | 8.00 | 8.00 | 7.60 | 7.79 | 39,108 | 7.79 |
| 12/31/2025 | 7.97 | 8.03 | 7.67 | 7.90 | 68,091 | 7.90 |
| 12/30/2025 | 7.84 | 8.27 | 7.62 | 7.98 | 31,390 | 7.98 |
| 12/29/2025 | 7.93 | 8.46 | 7.60 | 7.82 | 122,028 | 7.82 |
| 12/26/2025 | 8.40 | 8.40 | 7.95 | 8.08 | 22,766 | 8.08 |
| 12/24/2025 | 8.55 | 8.55 | 8.21 | 8.48 | 20,894 | 8.48 |
| 12/23/2025 | 8.12 | 8.50 | 8.05 | 8.42 | 45,229 | 8.42 |