CervoMed Inc. - Common Stock (CRVO)
8.5100
+0.0900 (1.07%)
NASDAQ · Last Trade: Jul 30th, 4:14 PM EDT
Historical Prices For CervoMed Inc. - Common Stock (CRVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/29/2025 | 8.95 | 9.42 | 8.27 | 8.42 | 602,408 | 8.42 |
| 7/28/2025 | 12.04 | 13.13 | 8.59 | 8.67 | 12,184,763 | 8.67 |
| 7/25/2025 | 8.01 | 9.93 | 7.87 | 8.98 | 467,549 | 8.98 |
| 7/24/2025 | 8.25 | 8.25 | 7.81 | 8.05 | 72,481 | 8.05 |
| 7/23/2025 | 8.33 | 8.60 | 8.09 | 8.25 | 72,006 | 8.25 |
| 7/22/2025 | 8.46 | 8.46 | 8.05 | 8.25 | 121,615 | 8.25 |
| 7/21/2025 | 7.41 | 8.63 | 7.39 | 8.43 | 309,415 | 8.43 |
| 7/18/2025 | 7.70 | 7.86 | 7.25 | 7.41 | 67,292 | 7.41 |
| 7/17/2025 | 7.58 | 8.20 | 7.41 | 7.57 | 114,583 | 7.57 |
| 7/16/2025 | 7.25 | 8.09 | 7.09 | 7.58 | 177,556 | 7.58 |
| 7/15/2025 | 7.14 | 7.28 | 7.02 | 7.22 | 117,105 | 7.22 |
| 7/14/2025 | 7.05 | 7.30 | 7.00 | 7.11 | 73,070 | 7.11 |
| 7/11/2025 | 7.43 | 7.43 | 6.85 | 7.15 | 128,319 | 7.15 |
| 7/10/2025 | 6.66 | 7.55 | 6.53 | 7.21 | 302,722 | 7.21 |
| 7/09/2025 | 6.28 | 6.76 | 6.25 | 6.64 | 188,580 | 6.64 |
| 7/08/2025 | 5.94 | 6.62 | 5.92 | 6.30 | 204,022 | 6.30 |
| 7/07/2025 | 5.64 | 5.96 | 5.51 | 5.87 | 151,780 | 5.87 |
| 7/03/2025 | 5.57 | 5.76 | 5.45 | 5.65 | 127,234 | 5.65 |
| 7/02/2025 | 6.06 | 6.15 | 5.56 | 5.56 | 222,160 | 5.56 |
| 7/01/2025 | 6.15 | 6.30 | 5.88 | 5.93 | 155,473 | 5.93 |
| 6/30/2025 | 6.16 | 6.56 | 6.01 | 6.29 | 164,452 | 6.29 |
| 6/27/2025 | 7.09 | 7.10 | 6.05 | 6.05 | 740,346 | 6.05 |
| 6/26/2025 | 7.09 | 7.11 | 6.60 | 7.11 | 98,059 | 7.11 |
| 6/25/2025 | 6.80 | 7.14 | 6.78 | 6.82 | 61,370 | 6.82 |
| 6/24/2025 | 6.52 | 7.20 | 6.45 | 6.81 | 117,196 | 6.81 |
| 6/23/2025 | 6.78 | 6.85 | 6.31 | 6.52 | 105,071 | 6.52 |
| 6/20/2025 | 6.99 | 7.01 | 6.74 | 6.85 | 64,035 | 6.85 |
| 6/18/2025 | 7.17 | 7.18 | 6.90 | 6.99 | 54,155 | 6.99 |
| 6/17/2025 | 7.26 | 7.39 | 6.92 | 7.06 | 57,193 | 7.06 |
| 6/16/2025 | 7.18 | 7.40 | 6.80 | 7.26 | 114,331 | 7.26 |
| 6/13/2025 | 7.45 | 7.62 | 7.00 | 7.12 | 143,143 | 7.12 |
| 6/12/2025 | 7.39 | 7.76 | 7.29 | 7.62 | 50,578 | 7.62 |
| 6/11/2025 | 7.85 | 8.03 | 7.30 | 7.47 | 116,561 | 7.47 |
| 6/10/2025 | 7.90 | 8.30 | 7.71 | 7.72 | 119,800 | 7.72 |
| 6/09/2025 | 7.75 | 7.95 | 7.54 | 7.74 | 85,289 | 7.74 |
| 6/06/2025 | 7.63 | 7.68 | 7.31 | 7.62 | 93,144 | 7.62 |
| 6/05/2025 | 7.38 | 7.69 | 7.20 | 7.54 | 98,719 | 7.54 |
| 6/04/2025 | 7.57 | 7.71 | 7.30 | 7.48 | 125,914 | 7.48 |
| 6/03/2025 | 8.02 | 8.37 | 7.55 | 7.59 | 162,690 | 7.59 |
| 6/02/2025 | 7.18 | 8.60 | 7.18 | 8.16 | 282,209 | 8.16 |
| 5/30/2025 | 7.63 | 7.73 | 7.01 | 7.22 | 162,528 | 7.22 |
| 5/29/2025 | 7.82 | 8.05 | 7.67 | 7.79 | 77,632 | 7.79 |
| 5/28/2025 | 7.95 | 8.18 | 7.51 | 7.87 | 112,925 | 7.87 |
| 5/27/2025 | 8.59 | 8.59 | 7.96 | 7.96 | 116,193 | 7.96 |
| 5/23/2025 | 8.42 | 8.50 | 8.27 | 8.47 | 68,371 | 8.47 |
| 5/22/2025 | 8.60 | 8.62 | 8.06 | 8.42 | 116,461 | 8.42 |
| 5/21/2025 | 8.79 | 8.85 | 8.44 | 8.51 | 677,242 | 8.51 |
| 5/20/2025 | 8.68 | 8.81 | 8.53 | 8.78 | 70,955 | 8.78 |
| 5/19/2025 | 8.65 | 8.80 | 8.40 | 8.79 | 92,961 | 8.79 |
| 5/16/2025 | 8.60 | 8.98 | 8.60 | 8.78 | 83,636 | 8.78 |
| 5/15/2025 | 8.59 | 8.73 | 8.33 | 8.64 | 183,197 | 8.64 |
| 5/14/2025 | 8.55 | 8.66 | 8.25 | 8.32 | 251,114 | 8.32 |
| 5/13/2025 | 8.86 | 9.08 | 8.30 | 8.70 | 193,704 | 8.70 |
| 5/12/2025 | 8.77 | 9.40 | 8.63 | 9.10 | 296,135 | 9.10 |
| 5/09/2025 | 9.03 | 9.17 | 8.10 | 8.49 | 279,879 | 8.49 |
| 5/08/2025 | 9.07 | 9.24 | 8.58 | 8.90 | 210,467 | 8.90 |
| 5/07/2025 | 9.75 | 9.90 | 8.40 | 8.91 | 431,089 | 8.91 |
| 5/06/2025 | 9.72 | 9.95 | 9.33 | 9.38 | 238,243 | 9.38 |
| 5/05/2025 | 10.00 | 10.39 | 9.80 | 9.95 | 240,536 | 9.95 |
| 5/02/2025 | 11.54 | 11.79 | 10.01 | 10.25 | 788,312 | 10.25 |
| 5/01/2025 | 9.20 | 11.25 | 8.96 | 10.56 | 1,236,755 | 10.56 |
| 4/30/2025 | 9.25 | 9.60 | 8.90 | 9.06 | 296,523 | 9.06 |