Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
3.890
-0.320 (-7.60%)
At close: Jun 27, 2025, 4:00 PM
3.980
+0.090 (2.31%)
After-hours: Jun 27, 2025, 7:59 PM EDT
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 4.22 | 4.25 | 3.78 | 3.89 | 3.89 | -7.60% | 7,681,438 |
| Jun 26, 2025 | 4.12 | 4.21 | 3.98 | 4.21 | 4.21 | 2.18% | 873,722 |
| Jun 25, 2025 | 4.31 | 4.38 | 3.91 | 4.12 | 4.12 | -5.07% | 1,168,101 |
| Jun 24, 2025 | 3.78 | 4.36 | 3.74 | 4.34 | 4.34 | 16.35% | 1,001,391 |
| Jun 23, 2025 | 3.92 | 3.95 | 3.55 | 3.73 | 3.73 | -5.81% | 706,128 |
| Jun 20, 2025 | 3.97 | 4.00 | 3.87 | 3.96 | 3.96 | 0.76% | 1,327,025 |
| Jun 18, 2025 | 3.96 | 4.06 | 3.83 | 3.93 | 3.93 | -0.25% | 644,252 |
| Jun 17, 2025 | 4.24 | 4.33 | 3.94 | 3.94 | 3.94 | -7.51% | 574,783 |
| Jun 16, 2025 | 4.25 | 4.30 | 4.16 | 4.26 | 4.26 | 1.67% | 490,522 |
| Jun 13, 2025 | 4.23 | 4.43 | 4.14 | 4.19 | 4.19 | -1.18% | 765,190 |
| Jun 12, 2025 | 4.50 | 4.62 | 4.23 | 4.24 | 4.24 | -5.78% | 1,405,182 |
| Jun 11, 2025 | 4.26 | 4.59 | 4.22 | 4.50 | 4.50 | 5.88% | 1,658,770 |
| Jun 10, 2025 | 4.09 | 4.34 | 4.08 | 4.25 | 4.25 | 5.20% | 985,243 |
| Jun 9, 2025 | 3.99 | 4.06 | 3.88 | 4.04 | 4.04 | 3.32% | 378,724 |
| Jun 6, 2025 | 3.94 | 4.16 | 3.91 | 3.91 | 3.91 | - | 757,696 |
| Jun 5, 2025 | 3.81 | 3.95 | 3.72 | 3.91 | 3.91 | 4.27% | 471,130 |
| Jun 4, 2025 | 4.00 | 4.36 | 3.70 | 3.75 | 3.75 | -8.98% | 1,189,667 |
| Jun 3, 2025 | 4.02 | 4.22 | 3.98 | 4.12 | 4.12 | 2.23% | 739,037 |
| Jun 2, 2025 | 3.78 | 4.03 | 3.73 | 4.03 | 4.03 | 6.61% | 807,143 |
| May 30, 2025 | 3.80 | 3.84 | 3.68 | 3.78 | 3.78 | -0.53% | 509,124 |
| May 29, 2025 | 3.83 | 3.94 | 3.75 | 3.80 | 3.80 | 0.53% | 666,481 |
| May 28, 2025 | 3.67 | 3.81 | 3.62 | 3.78 | 3.78 | 3.00% | 592,341 |
| May 27, 2025 | 3.52 | 3.72 | 3.49 | 3.67 | 3.67 | 5.16% | 745,039 |
| May 23, 2025 | 3.46 | 3.51 | 3.38 | 3.49 | 3.49 | 0.58% | 464,997 |
| May 22, 2025 | 3.59 | 3.61 | 3.47 | 3.47 | 3.47 | -4.41% | 547,317 |
| May 21, 2025 | 3.63 | 3.79 | 3.54 | 3.63 | 3.63 | -1.36% | 868,995 |
| May 20, 2025 | 3.60 | 3.73 | 3.50 | 3.68 | 3.68 | 1.66% | 559,835 |
| May 19, 2025 | 3.56 | 3.72 | 3.52 | 3.62 | 3.62 | 0.28% | 713,947 |
| May 16, 2025 | 3.62 | 3.77 | 3.50 | 3.61 | 3.61 | 0.84% | 1,046,936 |
| May 15, 2025 | 3.59 | 3.60 | 3.46 | 3.58 | 3.58 | -1.10% | 660,897 |
| May 14, 2025 | 3.88 | 3.90 | 3.47 | 3.62 | 3.62 | -6.94% | 1,175,798 |
| May 13, 2025 | 4.07 | 4.11 | 3.88 | 3.89 | 3.89 | -4.07% | 855,490 |
| May 12, 2025 | 4.42 | 4.53 | 3.84 | 4.06 | 4.06 | -8.47% | 2,527,777 |
| 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 |