CervoMed Inc. - Common Stock (CRVO)

2.7100
+0.1000 (3.83%)
NASDAQ· Last Trade: Aug 19th, 8:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/19/20262.672.872.622.71529,3342.71
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
8/13/20263.113.192.912.93286,1872.93
8/12/20263.073.143.013.07235,3153.07
8/11/20262.953.202.933.09778,2073.09
8/10/20262.872.882.662.86380,2242.86
8/07/20262.842.882.782.87194,3982.87
8/06/20262.812.962.602.76622,6262.76
8/05/20262.812.872.732.81269,0992.81
8/04/20262.692.852.662.80679,9402.80
8/03/20262.602.672.582.60122,5502.60
7/31/20262.512.602.462.58238,5642.58
7/30/20262.462.562.432.52187,1112.52
7/29/20262.502.652.462.48366,7142.48
7/28/20262.662.682.482.56416,9822.56
7/27/20262.732.842.592.66306,3252.66
7/24/20262.692.802.652.66118,0792.66
7/23/20262.732.792.602.67333,2972.67
7/22/20262.882.942.752.78330,5502.78
7/21/20262.772.912.722.89196,0702.89
7/20/20263.063.202.742.79505,3222.79
7/17/20263.083.183.013.08204,1123.08
7/16/20263.073.203.003.14464,3073.14
7/15/20263.213.212.883.072,218,0543.07
7/14/20263.333.333.053.08887,1123.08
7/13/20263.493.523.173.311,393,6003.31
7/10/20263.723.793.443.57251,6803.57
7/09/20263.433.783.413.74395,9713.74
7/08/20263.333.593.333.41201,4963.41
7/07/20263.503.543.353.42280,6633.42
7/06/20263.553.633.443.57772,9973.57
7/02/20263.643.693.453.55310,1163.55
7/01/20263.103.933.063.691,627,1583.69
6/30/20263.163.293.103.10483,5133.10
6/29/20263.393.403.153.15588,0823.15
6/26/20263.273.513.223.49382,6163.49
6/25/20263.293.423.113.35593,6623.35
6/24/20263.583.703.043.261,881,8663.26
6/23/20263.974.113.703.721,600,1253.72
6/22/20264.034.463.834.135,064,0194.13
6/18/20264.684.683.844.24108,063,8274.24
6/17/20264.094.143.533.815,230,5843.81
6/16/20263.344.522.994.52200,512,6444.52
6/15/20262.502.662.422.489,030,3622.48
6/12/20262.492.612.372.45132,1092.45
6/11/20262.312.552.302.44185,1712.44
6/10/20262.742.742.132.251,086,9442.25
6/09/20262.963.002.792.8930,1362.89
6/08/20262.943.022.872.9121,7692.91
6/05/20263.123.122.882.9462,1712.94
6/04/20262.943.152.933.1245,3133.12
6/03/20262.983.002.902.9743,3132.97
6/02/20263.003.002.923.0027,5933.00
6/01/20263.113.152.953.0094,6553.00
5/29/20263.173.253.043.1175,4113.11
5/28/20263.063.153.013.1432,2263.14
5/27/20263.093.203.043.0468,9173.04
5/26/20263.093.142.953.05114,7753.05
5/22/20263.143.223.053.06102,0223.06
5/21/20263.163.253.053.0968,8293.09
5/20/20262.963.272.873.2497,2443.24