CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
6.05
-1.06 (-14.91%)
At close: Jun 27, 2025, 4:00 PM
6.11
+0.06 (0.99%)
After-hours: Jun 27, 2025, 6:27 PM EDT
CervoMed Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 7.09 | 7.10 | 6.05 | 6.05 | 6.05 | -14.85% | 739,700 |
| Jun 26, 2025 | 7.09 | 7.11 | 6.60 | 7.11 | 7.11 | 4.18% | 98,068 |
| Jun 25, 2025 | 6.80 | 7.14 | 6.78 | 6.82 | 6.82 | 0.15% | 61,445 |
| Jun 24, 2025 | 6.52 | 7.20 | 6.45 | 6.81 | 6.81 | 4.45% | 117,197 |
| Jun 23, 2025 | 6.78 | 6.85 | 6.31 | 6.52 | 6.52 | -4.82% | 105,071 |
| Jun 20, 2025 | 6.99 | 7.02 | 6.74 | 6.85 | 6.85 | -2.00% | 64,035 |
| Jun 18, 2025 | 7.17 | 7.19 | 6.90 | 6.99 | 6.99 | -0.99% | 54,155 |
| Jun 17, 2025 | 7.26 | 7.39 | 6.93 | 7.06 | 7.06 | -2.75% | 57,193 |
| Jun 16, 2025 | 7.18 | 7.40 | 6.80 | 7.26 | 7.26 | 1.97% | 114,531 |
| Jun 13, 2025 | 7.45 | 7.62 | 7.00 | 7.12 | 7.12 | -6.56% | 143,143 |
| Jun 12, 2025 | 7.39 | 7.76 | 7.29 | 7.62 | 7.62 | 2.01% | 50,578 |
| Jun 11, 2025 | 7.85 | 8.03 | 7.30 | 7.47 | 7.47 | -3.24% | 116,563 |
| Jun 10, 2025 | 7.90 | 8.30 | 7.71 | 7.72 | 7.72 | -0.26% | 119,819 |
| Jun 9, 2025 | 7.75 | 7.95 | 7.54 | 7.74 | 7.74 | 1.57% | 85,289 |
| Jun 6, 2025 | 7.63 | 7.68 | 7.31 | 7.62 | 7.62 | 1.06% | 93,144 |
| Jun 5, 2025 | 7.38 | 7.69 | 7.20 | 7.54 | 7.54 | 0.80% | 98,720 |
| Jun 4, 2025 | 7.57 | 7.71 | 7.30 | 7.48 | 7.48 | -1.45% | 125,914 |
| Jun 3, 2025 | 8.02 | 8.37 | 7.55 | 7.59 | 7.59 | -6.99% | 162,718 |
| Jun 2, 2025 | 7.18 | 8.60 | 7.18 | 8.16 | 8.16 | 13.02% | 282,209 |
| May 30, 2025 | 7.63 | 7.73 | 7.01 | 7.22 | 7.22 | -7.32% | 162,528 |
| May 29, 2025 | 7.82 | 8.05 | 7.67 | 7.79 | 7.79 | -1.02% | 77,632 |
| May 28, 2025 | 7.95 | 8.18 | 7.51 | 7.87 | 7.87 | -1.13% | 112,925 |
| May 27, 2025 | 8.59 | 8.59 | 7.96 | 7.96 | 7.96 | -6.02% | 116,447 |
| May 23, 2025 | 8.42 | 8.50 | 8.27 | 8.47 | 8.47 | 0.59% | 68,371 |
| May 22, 2025 | 8.60 | 8.62 | 8.06 | 8.42 | 8.42 | -1.06% | 116,481 |
| May 21, 2025 | 8.79 | 8.85 | 8.44 | 8.51 | 8.51 | -3.08% | 677,242 |
| May 20, 2025 | 8.68 | 8.81 | 8.53 | 8.78 | 8.78 | -0.11% | 70,956 |
| May 19, 2025 | 8.65 | 8.80 | 8.40 | 8.79 | 8.79 | 0.11% | 92,997 |
| May 16, 2025 | 8.60 | 8.98 | 8.60 | 8.78 | 8.78 | 1.62% | 83,636 |
| May 15, 2025 | 8.59 | 8.73 | 8.33 | 8.64 | 8.64 | 3.85% | 183,198 |
| May 14, 2025 | 8.55 | 8.66 | 8.25 | 8.32 | 8.32 | -4.37% | 251,341 |
| May 13, 2025 | 8.86 | 9.08 | 8.30 | 8.70 | 8.70 | -4.40% | 194,162 |
| May 12, 2025 | 8.77 | 9.40 | 8.63 | 9.10 | 9.10 | 7.18% | 296,504 |
| May 9, 2025 | 9.03 | 9.17 | 8.10 | 8.49 | 8.49 | -4.61% | 279,879 |
| May 8, 2025 | 9.07 | 9.24 | 8.58 | 8.90 | 8.90 | -0.11% | 211,072 |
| May 7, 2025 | 9.75 | 9.90 | 8.40 | 8.91 | 8.91 | -5.01% | 431,229 |
| May 6, 2025 | 9.72 | 9.95 | 9.33 | 9.38 | 9.38 | -5.73% | 238,485 |
| May 5, 2025 | 10.00 | 10.39 | 9.80 | 9.95 | 9.95 | -2.93% | 240,540 |
| May 2, 2025 | 11.54 | 11.79 | 10.01 | 10.25 | 10.25 | -2.94% | 788,312 |
| May 1, 2025 | 9.20 | 11.25 | 8.96 | 10.56 | 10.56 | 16.56% | 1,257,277 |
| Apr 30, 2025 | 9.25 | 9.60 | 8.90 | 9.06 | 9.06 | -3.41% | 296,523 |
| Apr 29, 2025 | 9.13 | 9.58 | 8.95 | 9.38 | 9.38 | 2.51% | 213,369 |
| Apr 28, 2025 | 8.61 | 9.94 | 8.59 | 9.15 | 9.15 | 5.90% | 387,760 |
| Apr 25, 2025 | 8.80 | 9.20 | 8.61 | 8.64 | 8.64 | -1.82% | 246,500 |
| Apr 24, 2025 | 8.93 | 9.10 | 8.56 | 8.80 | 8.80 | -2.44% | 270,223 |
| Apr 23, 2025 | 8.88 | 9.45 | 8.61 | 9.02 | 9.02 | 2.50% | 354,593 |
| Apr 22, 2025 | 9.30 | 9.44 | 8.76 | 8.80 | 8.80 | -5.33% | 405,408 |
| Apr 21, 2025 | 9.68 | 9.75 | 9.08 | 9.30 | 9.30 | -5.15% | 296,477 |
| Apr 17, 2025 | 9.77 | 10.40 | 9.60 | 9.80 | 9.80 | 3.27% | 337,724 |
| Apr 16, 2025 | 9.65 | 9.97 | 9.03 | 9.49 | 9.49 | -2.87% | 408,312 |