Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
4.055
-0.375 (-8.47%)
At close: May 12, 2025, 4:00 PM
4.000
-0.055 (-1.36%)
After-hours: May 12, 2025, 7:59 PM EDT
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.42 | 4.53 | 3.84 | 4.06 | 4.06 | -8.47% | 2,510,030 |
| May 9, 2025 | 4.22 | 4.49 | 3.93 | 4.43 | 4.43 | 32.24% | 8,855,008 |
| May 8, 2025 | 3.19 | 3.49 | 3.17 | 3.35 | 3.35 | 4.69% | 4,709,242 |
| May 7, 2025 | 3.38 | 3.38 | 3.17 | 3.20 | 3.20 | -4.48% | 785,327 |
| May 6, 2025 | 3.56 | 3.56 | 3.33 | 3.35 | 3.35 | -6.03% | 727,186 |
| May 5, 2025 | 3.58 | 3.66 | 3.52 | 3.57 | 3.57 | -1.52% | 537,540 |
| May 2, 2025 | 3.67 | 3.71 | 3.59 | 3.62 | 3.62 | 2.84% | 1,128,773 |
| May 1, 2025 | 3.58 | 3.58 | 3.47 | 3.52 | 3.52 | -1.95% | 638,064 |
| Apr 30, 2025 | 3.57 | 3.67 | 3.51 | 3.59 | 3.59 | -0.83% | 481,239 |
| Apr 29, 2025 | 3.50 | 3.69 | 3.41 | 3.62 | 3.62 | 3.43% | 1,164,604 |
| Apr 28, 2025 | 3.70 | 3.77 | 3.48 | 3.50 | 3.50 | -3.58% | 726,434 |
| Apr 25, 2025 | 3.68 | 3.73 | 3.61 | 3.63 | 3.63 | -0.82% | 707,385 |
| Apr 24, 2025 | 3.55 | 3.78 | 3.53 | 3.66 | 3.66 | 3.98% | 1,483,841 |
| Apr 23, 2025 | 3.40 | 3.66 | 3.40 | 3.52 | 3.52 | 5.71% | 1,138,740 |
| Apr 22, 2025 | 3.28 | 3.35 | 3.20 | 3.33 | 3.33 | 3.42% | 1,289,217 |
| Apr 21, 2025 | 3.21 | 3.32 | 3.15 | 3.22 | 3.22 | -0.62% | 1,285,336 |
| Apr 17, 2025 | 3.22 | 3.32 | 3.19 | 3.24 | 3.24 | 0.31% | 775,451 |
| Apr 16, 2025 | 3.19 | 3.27 | 3.11 | 3.23 | 3.23 | -0.31% | 790,796 |
| Apr 15, 2025 | 3.02 | 3.37 | 3.02 | 3.24 | 3.24 | 6.93% | 1,381,590 |
| Apr 14, 2025 | 3.09 | 3.10 | 2.98 | 3.03 | 3.03 | 1.68% | 674,482 |
| Apr 11, 2025 | 2.86 | 3.02 | 2.80 | 2.98 | 2.98 | 3.83% | 466,530 |
| Apr 10, 2025 | 3.00 | 3.01 | 2.80 | 2.87 | 2.87 | -2.38% | 708,007 |
| Apr 9, 2025 | 2.70 | 3.07 | 2.54 | 2.94 | 2.94 | 4.26% | 1,131,136 |
| Apr 8, 2025 | 3.07 | 3.14 | 2.73 | 2.82 | 2.82 | -3.09% | 618,751 |
| Apr 7, 2025 | 2.65 | 2.94 | 2.56 | 2.91 | 2.91 | 2.11% | 843,858 |
| Apr 4, 2025 | 2.90 | 2.97 | 2.71 | 2.85 | 2.85 | -4.68% | 832,259 |
| Apr 3, 2025 | 3.09 | 3.18 | 2.97 | 2.99 | 2.99 | -6.85% | 748,588 |
| Apr 2, 2025 | 3.10 | 3.31 | 3.08 | 3.21 | 3.21 | 1.26% | 889,636 |
| Apr 1, 2025 | 3.22 | 3.29 | 3.06 | 3.17 | 3.17 | -0.31% | 885,251 |
| Mar 31, 2025 | 3.32 | 3.43 | 3.08 | 3.18 | 3.18 | -5.92% | 934,599 |
| Mar 28, 2025 | 3.38 | 3.45 | 3.23 | 3.38 | 3.38 | 0.30% | 647,385 |
| Mar 27, 2025 | 3.36 | 3.43 | 3.28 | 3.37 | 3.37 | 0.60% | 867,285 |
| Mar 26, 2025 | 4.00 | 4.29 | 3.20 | 3.35 | 3.35 | -14.76% | 1,949,418 |
| Mar 25, 2025 | 4.22 | 4.39 | 3.79 | 3.93 | 3.93 | -7.53% | 1,077,060 |
| Mar 24, 2025 | 4.36 | 4.43 | 4.11 | 4.25 | 4.25 | -1.39% | 775,071 |
| Mar 21, 2025 | 4.09 | 4.32 | 4.00 | 4.31 | 4.31 | 2.38% | 686,298 |
| Mar 20, 2025 | 4.34 | 4.60 | 4.19 | 4.21 | 4.21 | -4.75% | 652,263 |
| Mar 19, 2025 | 4.71 | 4.75 | 4.41 | 4.42 | 4.42 | -5.76% | 566,384 |
| Mar 18, 2025 | 4.74 | 4.77 | 4.47 | 4.69 | 4.69 | -0.64% | 485,386 |
| Mar 17, 2025 | 4.53 | 4.77 | 4.41 | 4.72 | 4.72 | 4.42% | 322,838 |
| Mar 14, 2025 | 4.56 | 4.77 | 4.44 | 4.52 | 4.52 | 0.44% | 369,594 |
| Mar 13, 2025 | 4.63 | 4.68 | 4.43 | 4.50 | 4.50 | -2.81% | 255,299 |
| Mar 12, 2025 | 4.58 | 4.71 | 4.33 | 4.63 | 4.63 | 5.95% | 453,604 |
| Mar 11, 2025 | 4.25 | 4.41 | 4.12 | 4.37 | 4.37 | 2.82% | 530,593 |
| Mar 10, 2025 | 4.54 | 4.59 | 4.19 | 4.25 | 4.25 | -8.01% | 468,959 |
| Mar 7, 2025 | 4.44 | 4.80 | 4.23 | 4.62 | 4.62 | 5.48% | 1,034,156 |
| Mar 6, 2025 | 4.05 | 4.47 | 4.01 | 4.38 | 4.38 | 6.05% | 665,835 |
| Mar 5, 2025 | 4.00 | 4.17 | 3.99 | 4.13 | 4.13 | 3.25% | 411,111 |
| Mar 4, 2025 | 3.90 | 4.07 | 3.81 | 4.00 | 4.00 | 1.27% | 1,065,668 |
| Mar 3, 2025 | 4.10 | 4.24 | 3.94 | 3.95 | 3.95 | -2.23% | 525,973 |