CervoMed Inc. - Common Stock (CRVO)
7.7350
-0.1350 (-1.72%)
NASDAQ · Last Trade: Jan 11th, 11:14 PM EST
Historical Prices For CervoMed Inc. - Common Stock (CRVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 12/22/2025 | 7.65 | 8.38 | 7.65 | 8.12 | 59,365 | 8.12 |
| 12/19/2025 | 7.88 | 7.97 | 7.29 | 7.60 | 127,835 | 7.60 |
| 12/18/2025 | 8.10 | 8.18 | 7.67 | 7.90 | 42,972 | 7.90 |
| 12/17/2025 | 8.31 | 8.35 | 7.61 | 7.99 | 68,028 | 7.99 |
| 12/16/2025 | 8.25 | 8.50 | 8.20 | 8.35 | 19,705 | 8.35 |
| 12/15/2025 | 8.48 | 8.54 | 8.21 | 8.35 | 26,220 | 8.35 |
| 12/12/2025 | 8.16 | 8.45 | 8.15 | 8.45 | 15,779 | 8.45 |
| 12/11/2025 | 8.57 | 8.68 | 8.13 | 8.19 | 35,809 | 8.19 |
| 12/10/2025 | 8.57 | 8.85 | 8.30 | 8.67 | 45,474 | 8.67 |
| 12/09/2025 | 8.82 | 8.85 | 8.54 | 8.63 | 21,369 | 8.63 |
| 12/08/2025 | 8.69 | 8.93 | 8.62 | 8.79 | 38,226 | 8.79 |
| 12/05/2025 | 9.21 | 9.22 | 8.64 | 8.69 | 56,847 | 8.69 |
| 12/04/2025 | 8.15 | 9.06 | 8.15 | 9.06 | 50,354 | 9.06 |
| 12/03/2025 | 8.21 | 8.54 | 7.80 | 8.28 | 87,261 | 8.28 |
| 12/02/2025 | 9.32 | 9.46 | 8.02 | 8.22 | 136,690 | 8.22 |
| 12/01/2025 | 9.71 | 9.79 | 9.17 | 9.22 | 70,795 | 9.22 |
| 11/28/2025 | 9.98 | 10.00 | 9.41 | 9.94 | 70,162 | 9.94 |
| 11/26/2025 | 9.62 | 9.99 | 9.46 | 9.94 | 79,607 | 9.94 |
| 11/25/2025 | 9.23 | 9.66 | 8.94 | 9.63 | 70,038 | 9.63 |
| 11/24/2025 | 8.75 | 9.32 | 8.50 | 9.27 | 54,977 | 9.27 |
| 11/21/2025 | 9.04 | 9.19 | 8.55 | 8.88 | 101,780 | 8.88 |
| 11/20/2025 | 8.65 | 9.45 | 8.65 | 9.01 | 138,836 | 9.01 |
| 11/19/2025 | 8.68 | 8.89 | 8.36 | 8.62 | 136,180 | 8.62 |
| 11/18/2025 | 8.11 | 8.39 | 7.51 | 8.30 | 93,008 | 8.30 |
| 11/17/2025 | 7.95 | 8.62 | 7.94 | 8.21 | 227,505 | 8.21 |
| 11/14/2025 | 7.14 | 7.78 | 7.11 | 7.68 | 65,573 | 7.68 |
| 11/13/2025 | 7.45 | 7.80 | 7.24 | 7.25 | 84,647 | 7.25 |
| 11/12/2025 | 6.91 | 7.49 | 6.84 | 7.41 | 54,788 | 7.41 |
| 11/11/2025 | 6.82 | 6.99 | 6.56 | 6.97 | 62,786 | 6.97 |
| 11/10/2025 | 6.76 | 6.97 | 6.69 | 6.90 | 45,182 | 6.90 |
| 11/07/2025 | 7.11 | 7.26 | 6.77 | 6.92 | 46,898 | 6.92 |
| 11/06/2025 | 7.44 | 7.47 | 7.24 | 7.29 | 34,989 | 7.29 |
| 11/05/2025 | 7.54 | 7.78 | 7.06 | 7.34 | 98,772 | 7.34 |
| 11/04/2025 | 7.06 | 7.60 | 7.00 | 7.02 | 101,409 | 7.02 |
| 11/03/2025 | 7.04 | 7.22 | 6.78 | 7.02 | 38,918 | 7.02 |
| 10/31/2025 | 7.14 | 7.46 | 7.01 | 7.05 | 60,033 | 7.05 |
| 10/30/2025 | 6.88 | 7.15 | 6.84 | 7.11 | 35,729 | 7.11 |
| 10/29/2025 | 6.80 | 7.02 | 6.70 | 6.88 | 46,911 | 6.88 |
| 10/28/2025 | 7.00 | 7.00 | 6.71 | 6.74 | 33,654 | 6.74 |
| 10/27/2025 | 7.01 | 7.10 | 6.79 | 7.02 | 78,510 | 7.02 |
| 10/24/2025 | 7.10 | 7.16 | 6.97 | 7.07 | 43,902 | 7.07 |
| 10/23/2025 | 7.01 | 7.30 | 6.96 | 7.08 | 68,497 | 7.08 |
| 10/22/2025 | 7.16 | 7.25 | 6.76 | 7.14 | 121,744 | 7.14 |
| 10/21/2025 | 7.45 | 7.47 | 7.07 | 7.22 | 73,932 | 7.22 |
| 10/20/2025 | 7.25 | 7.51 | 7.20 | 7.51 | 97,844 | 7.51 |
| 10/17/2025 | 7.60 | 7.62 | 7.03 | 7.08 | 124,894 | 7.08 |
| 10/16/2025 | 8.05 | 8.20 | 7.46 | 7.60 | 95,815 | 7.60 |
| 10/15/2025 | 8.21 | 8.39 | 7.90 | 8.10 | 79,301 | 8.10 |
| 10/14/2025 | 7.93 | 8.23 | 7.83 | 8.22 | 46,080 | 8.22 |
| 10/13/2025 | 8.18 | 8.18 | 7.85 | 8.01 | 84,650 | 8.01 |