CervoMed Inc. - Common Stock (CRVO)
3.8300
+0.00 (0.00%)
NASDAQ · Last Trade: May 7th, 5:14 AM EDT
Historical Prices For CervoMed Inc. - Common Stock (CRVO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/06/2026 | 3.79 | 3.91 | 3.75 | 3.83 | 25,752 | 3.83 |
| 5/05/2026 | 3.71 | 3.84 | 3.70 | 3.73 | 17,181 | 3.73 |
| 5/04/2026 | 3.76 | 3.99 | 3.67 | 3.70 | 61,477 | 3.70 |
| 5/01/2026 | 3.70 | 3.89 | 3.65 | 3.71 | 59,581 | 3.71 |
| 4/30/2026 | 3.62 | 3.78 | 3.61 | 3.69 | 25,092 | 3.69 |
| 4/29/2026 | 3.71 | 3.85 | 3.63 | 3.65 | 26,239 | 3.65 |
| 4/28/2026 | 3.88 | 3.90 | 3.65 | 3.71 | 61,756 | 3.71 |
| 4/27/2026 | 3.90 | 3.99 | 3.81 | 3.82 | 12,359 | 3.82 |
| 4/24/2026 | 3.88 | 3.95 | 3.79 | 3.88 | 31,436 | 3.88 |
| 4/23/2026 | 3.96 | 4.10 | 3.79 | 3.85 | 43,209 | 3.85 |
| 4/22/2026 | 4.00 | 4.14 | 3.90 | 3.94 | 57,233 | 3.94 |
| 4/21/2026 | 3.97 | 4.15 | 3.86 | 3.89 | 90,016 | 3.89 |
| 4/20/2026 | 3.99 | 4.25 | 3.86 | 3.97 | 40,167 | 3.97 |
| 4/17/2026 | 4.03 | 4.18 | 3.98 | 3.98 | 20,191 | 3.98 |
| 4/16/2026 | 4.04 | 4.18 | 3.97 | 3.99 | 18,147 | 3.99 |
| 4/15/2026 | 4.04 | 4.16 | 4.02 | 4.04 | 22,968 | 4.04 |
| 4/14/2026 | 4.09 | 4.20 | 3.92 | 4.04 | 39,327 | 4.04 |
| 4/13/2026 | 3.91 | 4.13 | 3.83 | 4.01 | 23,661 | 4.01 |
| 4/10/2026 | 4.03 | 4.12 | 3.82 | 3.83 | 35,387 | 3.83 |
| 4/09/2026 | 4.03 | 4.11 | 3.91 | 4.03 | 29,069 | 4.03 |
| 4/08/2026 | 3.90 | 4.14 | 3.71 | 4.04 | 49,414 | 4.04 |
| 4/07/2026 | 3.95 | 4.09 | 3.78 | 3.84 | 34,764 | 3.84 |
| 4/06/2026 | 4.10 | 4.13 | 3.89 | 3.98 | 30,749 | 3.98 |
| 4/02/2026 | 3.93 | 4.41 | 3.91 | 4.14 | 72,250 | 4.14 |
| 4/01/2026 | 3.98 | 4.25 | 3.96 | 4.00 | 24,723 | 4.00 |
| 3/31/2026 | 3.66 | 3.97 | 3.66 | 3.94 | 26,538 | 3.94 |
| 3/30/2026 | 3.72 | 3.82 | 3.51 | 3.62 | 46,700 | 3.62 |
| 3/27/2026 | 3.90 | 4.00 | 3.68 | 3.72 | 52,885 | 3.72 |
| 3/26/2026 | 4.04 | 4.19 | 3.87 | 3.92 | 31,981 | 3.92 |
| 3/25/2026 | 3.95 | 4.17 | 3.91 | 4.04 | 17,002 | 4.04 |
| 3/24/2026 | 4.05 | 4.07 | 3.78 | 3.92 | 56,641 | 3.92 |
| 3/23/2026 | 4.09 | 4.24 | 4.00 | 4.02 | 21,708 | 4.02 |
| 3/20/2026 | 4.23 | 4.26 | 3.93 | 4.02 | 41,709 | 4.02 |
| 3/19/2026 | 4.23 | 4.44 | 4.06 | 4.23 | 92,803 | 4.23 |
| 3/18/2026 | 4.55 | 4.60 | 4.14 | 4.24 | 85,598 | 4.24 |
| 3/17/2026 | 4.34 | 4.62 | 4.17 | 4.53 | 96,740 | 4.53 |
| 3/16/2026 | 4.27 | 4.45 | 4.04 | 4.31 | 91,015 | 4.31 |
| 3/13/2026 | 4.39 | 4.62 | 4.16 | 4.25 | 53,010 | 4.25 |
| 3/12/2026 | 4.45 | 4.49 | 4.07 | 4.33 | 58,004 | 4.33 |
| 3/11/2026 | 4.87 | 4.99 | 4.39 | 4.42 | 126,378 | 4.42 |
| 3/10/2026 | 4.64 | 5.12 | 4.54 | 4.86 | 154,556 | 4.86 |
| 3/09/2026 | 4.11 | 4.95 | 4.10 | 4.54 | 316,384 | 4.54 |
| 3/06/2026 | 3.98 | 4.17 | 3.90 | 4.11 | 45,523 | 4.11 |
| 3/05/2026 | 4.07 | 4.08 | 3.76 | 4.01 | 126,058 | 4.01 |
| 3/04/2026 | 4.23 | 4.45 | 4.00 | 4.02 | 100,269 | 4.02 |
| 3/03/2026 | 3.76 | 4.35 | 3.76 | 4.01 | 86,150 | 4.01 |
| 3/02/2026 | 3.91 | 3.98 | 3.60 | 3.89 | 101,347 | 3.89 |
| 2/27/2026 | 4.26 | 4.40 | 3.58 | 3.99 | 299,965 | 3.99 |
| 2/26/2026 | 4.40 | 4.40 | 4.05 | 4.40 | 117,416 | 4.40 |
| 2/25/2026 | 4.79 | 4.84 | 4.33 | 4.39 | 189,253 | 4.39 |
| 2/24/2026 | 4.66 | 5.14 | 4.66 | 4.79 | 63,809 | 4.79 |
| 2/23/2026 | 4.66 | 4.85 | 4.61 | 4.64 | 38,428 | 4.64 |
| 2/20/2026 | 5.05 | 5.17 | 4.54 | 4.63 | 77,490 | 4.63 |
| 2/19/2026 | 5.00 | 5.23 | 4.78 | 5.23 | 83,365 | 5.23 |
| 2/18/2026 | 4.75 | 5.00 | 4.72 | 4.93 | 83,030 | 4.93 |
| 2/17/2026 | 4.67 | 4.89 | 4.52 | 4.54 | 48,691 | 4.54 |
| 2/13/2026 | 4.56 | 4.88 | 4.56 | 4.72 | 36,456 | 4.72 |
| 2/12/2026 | 4.80 | 4.80 | 4.40 | 4.53 | 92,512 | 4.53 |
| 2/11/2026 | 5.11 | 5.12 | 4.70 | 4.80 | 77,612 | 4.80 |
| 2/10/2026 | 5.55 | 5.55 | 5.10 | 5.10 | 29,550 | 5.10 |
| 2/09/2026 | 5.34 | 5.55 | 5.21 | 5.50 | 127,312 | 5.50 |