CervoMed Inc. - Common Stock (CRVO)

1.6900
-0.1400 (-7.65%)
NASDAQ · Last Trade: Nov 13th, 6:48 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CervoMed Inc. - Common Stock (CRVO)

DateOpenHighLowCloseVolumeAdjusted Close
11/13/20261.751.791.641.69638,2671.69
11/12/20261.832.201.731.833,195,8851.83
11/11/20261.402.091.381.779,950,5181.77
11/10/20261.391.431.291.37195,0921.37
11/09/20261.391.451.341.43314,8161.43
11/06/20261.461.521.271.42587,0791.42
11/05/20261.551.591.451.45311,0891.45
11/04/20261.551.681.461.56426,5291.56
11/03/20261.641.701.521.55351,0011.55
11/02/20261.611.711.561.64283,8481.64
10/30/20261.711.771.601.60585,3401.60
10/29/20262.172.181.661.751,167,1871.75
10/28/20262.212.272.142.21200,9832.21
10/27/20262.212.302.182.22150,5562.22
10/26/20262.292.292.182.24103,9662.24
10/23/20262.232.332.222.31111,7842.31
10/22/20262.312.352.232.2497,6592.24
10/21/20262.312.412.312.3478,5572.34
10/20/20262.282.412.282.29135,1372.29
10/19/20262.242.352.182.31206,6922.31
10/16/20262.232.302.222.2498,7272.24
10/15/20262.262.312.212.25201,1382.25
10/14/20262.222.412.132.29497,1332.29
10/13/20262.502.532.172.27539,8482.27
10/12/20262.752.792.422.51891,4662.51
10/09/20263.263.333.173.22237,3313.22
10/08/20263.153.313.133.28341,6583.28
10/07/20263.263.363.133.18309,1733.18
10/06/20263.363.443.113.34470,3843.34
10/05/20263.133.353.063.31645,9573.31
10/02/20262.963.072.883.02241,8023.02
10/01/20262.982.982.862.93174,3952.93
9/30/20262.913.052.752.97368,4092.97
9/29/20262.702.922.672.88452,9772.88
9/28/20262.552.682.542.67170,8672.67
9/25/20262.522.632.522.54106,0902.54
9/24/20262.462.532.432.5291,0082.52
9/23/20262.592.602.502.51123,4952.51
9/22/20262.432.612.422.53260,5812.53
9/21/20262.472.492.412.41109,0262.41
9/18/20262.532.582.432.43180,8622.43
9/17/20262.532.602.482.55119,4302.55
9/16/20262.452.522.402.44100,3202.44
9/15/20262.532.532.432.45106,9732.45
9/14/20262.542.582.492.53128,2892.53
9/11/20262.542.642.502.57234,5742.57
9/10/20262.502.532.472.48114,8642.48
9/09/20262.532.542.472.51155,8052.51
9/08/20262.582.582.422.53392,9342.53
9/04/20262.542.582.522.56108,6082.56
9/03/20262.662.672.522.54198,7222.54
9/02/20262.552.652.552.64134,0152.64
9/01/20262.582.672.552.57183,5842.57
8/31/20262.562.642.552.6394,9492.63
8/28/20262.642.672.552.60264,5482.60
8/27/20262.652.672.612.64112,1512.64
8/26/20262.612.672.602.6593,5592.65
8/25/20262.692.732.602.65220,1052.65
8/24/20262.652.652.572.63287,9092.63
8/21/20262.602.642.562.62269,5692.62
8/20/20262.702.712.502.56417,2192.56
8/19/20262.672.872.622.71531,5592.71
8/18/20262.592.652.552.61318,6602.61
8/17/20262.822.822.552.61448,1752.61
8/14/20262.992.992.682.73608,5352.73