Skip to main content
CervoMed Inc. (CRVO)
NASDAQ: CRVO · Real-Time Price · USD
8.69
-0.37 (-4.08%)
At close: Dec 5, 2025, 4:00 PM EST
8.85
+0.16 (1.84%)
After-hours: Dec 5, 2025, 7:26 PM EST

CervoMed Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.219.228.648.698.69-4.08%56,827
Dec 4, 20258.159.068.159.069.069.42%44,179
Dec 3, 20258.218.547.808.288.280.73%87,261
Dec 2, 20259.329.478.028.228.22-10.85%136,694
Dec 1, 20259.719.799.179.229.22-7.24%70,795
Nov 28, 20259.9810.009.419.949.94-70,162
Nov 26, 20259.629.999.469.949.943.27%79,607
Nov 25, 20259.239.668.949.639.633.83%70,325
Nov 24, 20258.759.328.509.279.274.39%55,005
Nov 21, 20259.049.198.558.888.88-1.44%101,780
Nov 20, 20258.659.458.659.019.014.59%140,037
Nov 19, 20258.688.908.368.628.623.80%136,298
Nov 18, 20258.118.397.518.308.301.10%93,008
Nov 17, 20257.958.627.948.218.216.90%229,395
Nov 14, 20257.147.787.117.687.685.93%65,573
Nov 13, 20257.457.807.247.257.25-2.09%84,647
Nov 12, 20256.917.496.847.417.416.24%54,993
Nov 11, 20256.826.996.576.976.971.01%62,788
Nov 10, 20256.766.976.696.906.90-0.29%45,183
Nov 7, 20257.117.276.776.926.92-5.08%46,898
Nov 6, 20257.447.477.247.297.29-0.68%34,990
Nov 5, 20257.547.787.067.347.344.56%98,835
Nov 4, 20257.067.607.017.027.02-101,425
Nov 3, 20257.047.226.787.027.02-0.43%41,133
Oct 31, 20257.147.467.017.057.05-0.84%60,033
Oct 30, 20256.887.156.847.117.113.34%35,740
Oct 29, 20256.807.116.706.886.882.08%46,911
Oct 28, 20257.007.006.716.746.74-3.99%33,654
Oct 27, 20257.017.106.797.027.02-0.71%78,552
Oct 24, 20257.107.166.977.077.07-0.14%43,902
Oct 23, 20257.017.306.967.087.08-0.84%68,497
Oct 22, 20257.167.256.767.147.14-1.11%121,868
Oct 21, 20257.457.477.077.227.22-3.86%73,932
Oct 20, 20257.257.517.207.517.516.07%97,844
Oct 17, 20257.607.627.037.087.08-6.84%124,894
Oct 16, 20258.058.207.467.607.60-6.17%95,956
Oct 15, 20258.218.397.908.108.10-1.46%79,302
Oct 14, 20257.928.237.848.228.222.69%46,080
Oct 13, 20258.188.187.858.018.01-1.78%84,650
Oct 10, 20258.598.598.058.158.15-4.57%112,286
Oct 9, 20259.119.138.128.548.54-4.04%215,391
Oct 8, 20258.709.668.648.908.904.34%487,550
Oct 7, 20258.488.918.478.538.53-1.04%129,539
Oct 6, 20258.508.908.438.628.62-0.92%64,292
Oct 3, 20258.198.938.198.708.706.49%180,034
Oct 2, 20258.068.247.968.178.171.74%29,935
Oct 1, 20258.108.247.958.038.03-0.74%42,540
Sep 30, 20258.018.257.908.098.090.12%55,083
Sep 29, 20258.128.378.078.088.08-2.42%69,968
Sep 26, 20257.798.297.728.288.285.88%82,146
Sep 25, 20258.108.137.807.827.82-3.58%49,357
Sep 24, 20258.188.457.908.118.11-1.58%62,445
Sep 23, 20258.208.438.118.248.240.98%76,951
Sep 22, 20257.908.237.758.168.164.75%100,219
Sep 19, 20258.298.297.797.797.79-3.83%112,761
Sep 18, 20257.878.177.798.108.103.98%86,230
Sep 17, 20258.038.357.767.797.79-3.95%162,860
Sep 16, 20258.418.508.028.118.11-5.04%93,551
Sep 15, 20258.979.158.388.548.54-3.50%120,698
Sep 12, 20259.169.348.708.858.85-3.80%139,302
Sep 11, 20259.609.699.189.209.20-3.36%130,317
Sep 10, 202510.0410.489.509.529.52-4.80%159,300
Sep 9, 20259.8510.059.6810.0010.000.10%76,393
Sep 8, 202510.5110.599.969.999.99-4.95%113,937
Sep 5, 202510.2610.749.9710.5110.512.94%85,583
Sep 4, 202510.7410.759.6110.2110.21-4.49%172,123
Sep 3, 202510.2010.8910.1510.6910.695.89%168,400
Sep 2, 20259.6510.239.5510.1010.104.94%84,748
Aug 29, 20259.419.749.349.629.623.22%117,863
Aug 28, 20259.539.659.329.329.32-0.75%28,676
Aug 27, 20259.449.659.269.399.39-1.78%94,579
Aug 26, 20259.449.719.319.569.561.38%81,079
Aug 25, 20259.069.669.059.439.433.29%75,224
Aug 22, 20259.129.508.919.139.13-0.98%178,453
Aug 21, 20259.129.529.049.229.22-0.11%67,758
Aug 20, 20259.109.458.769.239.230.87%126,813
Aug 19, 20259.719.929.149.159.15-6.92%107,817
Aug 18, 202510.4811.259.839.839.83-2.87%247,430
Aug 15, 202510.1010.3910.0110.1210.12-0.69%120,322
Aug 14, 20259.5010.269.4110.1910.195.71%135,644
Aug 13, 20259.389.899.329.649.642.55%101,460
Aug 12, 20259.649.739.259.409.40-1.05%113,027
Aug 11, 20259.969.969.219.509.50-3.55%97,762
Aug 8, 20259.309.889.119.859.855.46%177,708
Aug 7, 20259.459.939.299.349.34-3.61%151,318
Aug 6, 20259.799.979.569.699.69-3.58%206,070
Aug 5, 20259.2710.199.1010.0510.057.72%281,212
Aug 4, 20259.009.978.769.339.335.66%363,273
Aug 1, 20258.079.007.878.838.837.03%221,626
Jul 31, 20258.198.857.908.258.25-2.94%292,707
Jul 30, 20258.738.998.248.508.500.95%296,674
Jul 29, 20258.959.428.278.428.42-2.88%603,482
Jul 28, 202512.0413.138.598.678.67-3.45%12,196,426
Jul 25, 20258.019.937.878.988.9811.55%467,549
Jul 24, 20258.258.257.818.058.05-2.42%72,481
Jul 23, 20258.338.608.098.258.25-72,017
Jul 22, 20258.468.468.058.258.25-2.14%121,622
Jul 21, 20257.418.637.398.438.4313.77%309,415
Jul 18, 20257.707.867.257.417.41-2.11%67,292
Jul 17, 20257.588.207.417.577.57-0.13%114,583