Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
8.81
0.00 (0.00%)
At close: Dec 5, 2025, 4:00 PM EST
9.08
+0.27 (3.06%)
After-hours: Dec 5, 2025, 7:01 PM EST
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.89 | 9.38 | 8.79 | 8.81 | 8.81 | - | 1,273,530 |
| Dec 4, 2025 | 8.44 | 8.90 | 8.40 | 8.81 | 8.81 | 4.38% | 1,214,193 |
| Dec 3, 2025 | 8.06 | 8.49 | 8.05 | 8.44 | 8.44 | 4.84% | 914,843 |
| Dec 2, 2025 | 8.53 | 8.57 | 8.03 | 8.05 | 8.05 | -5.41% | 1,427,149 |
| Dec 1, 2025 | 9.17 | 9.17 | 8.31 | 8.51 | 8.51 | -7.20% | 886,448 |
| Nov 28, 2025 | 9.10 | 9.18 | 8.94 | 9.17 | 9.17 | 1.10% | 460,742 |
| Nov 26, 2025 | 8.83 | 9.32 | 8.75 | 9.07 | 9.07 | 2.25% | 995,458 |
| Nov 25, 2025 | 8.56 | 8.92 | 8.49 | 8.87 | 8.87 | 3.38% | 725,958 |
| Nov 24, 2025 | 8.60 | 8.77 | 8.50 | 8.58 | 8.58 | 0.12% | 959,691 |
| Nov 21, 2025 | 8.51 | 8.80 | 8.34 | 8.57 | 8.57 | 0.71% | 764,471 |
| Nov 20, 2025 | 9.10 | 9.19 | 8.47 | 8.51 | 8.51 | -4.38% | 679,176 |
| Nov 19, 2025 | 9.09 | 9.22 | 8.86 | 8.90 | 8.90 | -2.09% | 742,780 |
| Nov 18, 2025 | 8.70 | 9.15 | 8.69 | 9.09 | 9.09 | 2.02% | 639,500 |
| Nov 17, 2025 | 8.82 | 9.24 | 8.72 | 8.91 | 8.91 | 1.60% | 920,653 |
| Nov 14, 2025 | 7.86 | 8.98 | 7.81 | 8.77 | 8.77 | 9.62% | 1,157,305 |
| Nov 13, 2025 | 8.09 | 8.45 | 7.92 | 8.00 | 8.00 | -2.20% | 1,109,227 |
| Nov 12, 2025 | 8.19 | 8.31 | 8.03 | 8.18 | 8.18 | 0.12% | 482,510 |
| Nov 11, 2025 | 7.92 | 8.27 | 7.78 | 8.17 | 8.17 | 3.29% | 1,051,721 |
| Nov 10, 2025 | 7.74 | 8.15 | 7.48 | 7.91 | 7.91 | 4.08% | 1,256,749 |
| Nov 7, 2025 | 7.69 | 7.78 | 7.01 | 7.60 | 7.60 | -2.81% | 946,626 |
| Nov 6, 2025 | 7.60 | 8.05 | 7.41 | 7.82 | 7.82 | 3.85% | 1,649,029 |
| Nov 5, 2025 | 7.54 | 7.96 | 7.13 | 7.53 | 7.53 | -1.44% | 1,571,377 |
| Nov 4, 2025 | 7.40 | 7.66 | 7.33 | 7.64 | 7.64 | -0.52% | 1,206,923 |
| Nov 3, 2025 | 7.89 | 7.99 | 7.52 | 7.68 | 7.68 | -4.48% | 1,039,040 |
| Oct 31, 2025 | 7.76 | 8.44 | 7.50 | 8.04 | 8.04 | 3.61% | 1,885,823 |
| Oct 30, 2025 | 7.68 | 8.05 | 7.60 | 7.76 | 7.76 | 1.04% | 1,333,715 |
| Oct 29, 2025 | 7.74 | 7.87 | 7.46 | 7.68 | 7.68 | 1.19% | 755,139 |
| Oct 28, 2025 | 7.78 | 7.81 | 7.51 | 7.59 | 7.59 | -3.44% | 668,058 |
| Oct 27, 2025 | 7.42 | 7.96 | 7.40 | 7.86 | 7.86 | 6.94% | 1,409,361 |
| Oct 24, 2025 | 7.25 | 7.63 | 7.20 | 7.35 | 7.35 | 2.65% | 1,125,410 |
| Oct 23, 2025 | 7.20 | 7.41 | 7.04 | 7.16 | 7.16 | -0.28% | 508,569 |
| Oct 22, 2025 | 7.15 | 7.43 | 6.81 | 7.18 | 7.18 | -0.28% | 873,271 |
| Oct 21, 2025 | 7.47 | 7.47 | 7.16 | 7.20 | 7.20 | -3.61% | 528,157 |
| Oct 20, 2025 | 7.04 | 7.63 | 6.91 | 7.47 | 7.47 | 6.11% | 892,126 |
| Oct 17, 2025 | 7.52 | 7.70 | 6.90 | 7.04 | 7.04 | -7.97% | 989,990 |
| Oct 16, 2025 | 7.89 | 7.98 | 7.35 | 7.65 | 7.65 | -0.52% | 1,401,784 |
| Oct 15, 2025 | 7.13 | 7.72 | 6.84 | 7.69 | 7.69 | 9.23% | 2,162,776 |
| Oct 14, 2025 | 6.90 | 7.25 | 6.81 | 7.04 | 7.04 | -0.98% | 986,334 |
| Oct 13, 2025 | 7.27 | 7.51 | 7.03 | 7.11 | 7.11 | 2.60% | 1,079,122 |
| Oct 10, 2025 | 7.24 | 7.29 | 6.78 | 6.93 | 6.93 | -4.41% | 837,217 |
| Oct 9, 2025 | 6.98 | 7.29 | 6.90 | 7.25 | 7.25 | 3.57% | 895,659 |
| Oct 8, 2025 | 6.88 | 7.10 | 6.39 | 7.00 | 7.00 | 1.89% | 1,537,315 |
| Oct 7, 2025 | 7.05 | 7.08 | 6.65 | 6.87 | 6.87 | -1.58% | 957,498 |
| Oct 6, 2025 | 7.13 | 7.37 | 6.95 | 6.98 | 6.98 | -2.92% | 797,795 |
| Oct 3, 2025 | 7.04 | 7.39 | 6.76 | 7.19 | 7.19 | 2.13% | 1,345,400 |
| Oct 2, 2025 | 7.27 | 7.37 | 7.03 | 7.04 | 7.04 | -3.03% | 1,056,044 |
| Oct 1, 2025 | 7.38 | 7.59 | 7.14 | 7.26 | 7.26 | -1.49% | 830,692 |
| Sep 30, 2025 | 7.28 | 7.41 | 7.03 | 7.37 | 7.37 | 1.24% | 1,543,954 |
| Sep 29, 2025 | 7.38 | 7.45 | 7.15 | 7.28 | 7.28 | -1.49% | 604,926 |
| Sep 26, 2025 | 6.64 | 7.39 | 6.54 | 7.39 | 7.39 | 11.80% | 971,170 |
| Sep 25, 2025 | 6.48 | 6.63 | 6.32 | 6.61 | 6.61 | 2.01% | 641,149 |
| Sep 24, 2025 | 6.12 | 6.57 | 6.12 | 6.48 | 6.48 | 5.88% | 918,566 |
| Sep 23, 2025 | 6.04 | 6.27 | 6.00 | 6.12 | 6.12 | 1.32% | 654,309 |
| Sep 22, 2025 | 5.89 | 6.12 | 5.74 | 6.04 | 6.04 | 2.90% | 435,885 |
| Sep 19, 2025 | 6.15 | 6.24 | 5.79 | 5.87 | 5.87 | -4.08% | 1,662,065 |
| Sep 18, 2025 | 5.85 | 6.14 | 5.82 | 6.12 | 6.12 | 5.70% | 605,607 |
| Sep 17, 2025 | 5.77 | 6.04 | 5.72 | 5.79 | 5.79 | 0.87% | 414,587 |
| Sep 16, 2025 | 5.86 | 5.98 | 5.70 | 5.74 | 5.74 | -2.38% | 383,550 |
| Sep 15, 2025 | 5.75 | 5.92 | 5.64 | 5.88 | 5.88 | 0.86% | 640,348 |
| Sep 12, 2025 | 6.05 | 6.09 | 5.82 | 5.83 | 5.83 | -3.80% | 412,791 |
| Sep 11, 2025 | 5.93 | 6.08 | 5.90 | 6.06 | 6.06 | 2.19% | 449,948 |
| Sep 10, 2025 | 6.19 | 6.30 | 5.90 | 5.93 | 5.93 | -3.89% | 576,478 |
| Sep 9, 2025 | 5.92 | 6.25 | 5.90 | 6.17 | 6.17 | 4.58% | 509,484 |
| Sep 8, 2025 | 6.11 | 6.27 | 5.87 | 5.90 | 5.90 | -4.22% | 793,393 |
| Sep 5, 2025 | 5.75 | 6.17 | 5.74 | 6.16 | 6.16 | 7.50% | 1,123,738 |
| Sep 4, 2025 | 5.73 | 6.08 | 5.60 | 5.73 | 5.73 | 1.96% | 679,264 |
| Sep 3, 2025 | 5.67 | 5.93 | 5.58 | 5.62 | 5.62 | -0.88% | 565,509 |
| Sep 2, 2025 | 5.64 | 5.99 | 5.60 | 5.67 | 5.67 | -1.22% | 590,217 |
| Aug 29, 2025 | 5.42 | 5.75 | 5.34 | 5.74 | 5.74 | 6.10% | 557,557 |
| Aug 28, 2025 | 5.43 | 5.56 | 5.28 | 5.41 | 5.41 | -1.64% | 700,210 |
| Aug 27, 2025 | 5.55 | 5.61 | 5.40 | 5.50 | 5.50 | -0.72% | 700,579 |
| Aug 26, 2025 | 5.50 | 5.62 | 5.46 | 5.54 | 5.54 | 1.65% | 502,403 |
| Aug 25, 2025 | 5.54 | 5.62 | 5.41 | 5.45 | 5.45 | -1.80% | 338,077 |
| Aug 22, 2025 | 5.32 | 5.64 | 5.22 | 5.55 | 5.55 | 4.91% | 619,705 |
| Aug 21, 2025 | 5.15 | 5.31 | 5.03 | 5.29 | 5.29 | 1.93% | 366,140 |
| Aug 20, 2025 | 5.15 | 5.22 | 5.06 | 5.19 | 5.19 | -0.38% | 355,942 |
| Aug 19, 2025 | 5.29 | 5.31 | 5.08 | 5.21 | 5.21 | -2.07% | 449,364 |
| Aug 18, 2025 | 5.45 | 5.81 | 5.24 | 5.32 | 5.32 | -2.03% | 919,738 |
| Aug 15, 2025 | 4.96 | 5.49 | 4.92 | 5.43 | 5.43 | 11.96% | 718,837 |
| Aug 14, 2025 | 4.95 | 4.95 | 4.70 | 4.85 | 4.85 | -3.00% | 483,384 |
| Aug 13, 2025 | 4.58 | 5.05 | 4.52 | 5.00 | 5.00 | 11.11% | 628,355 |
| Aug 12, 2025 | 4.50 | 4.55 | 4.38 | 4.50 | 4.50 | 2.97% | 320,874 |
| Aug 11, 2025 | 4.30 | 4.44 | 4.26 | 4.37 | 4.37 | 1.39% | 291,338 |
| Aug 8, 2025 | 4.19 | 4.67 | 4.12 | 4.31 | 4.31 | 4.36% | 699,578 |
| Aug 7, 2025 | 4.24 | 4.24 | 4.05 | 4.13 | 4.13 | -0.96% | 560,449 |
| Aug 6, 2025 | 4.29 | 4.29 | 4.08 | 4.17 | 4.17 | -2.80% | 380,266 |
| Aug 5, 2025 | 4.33 | 4.35 | 4.19 | 4.29 | 4.29 | -0.46% | 333,758 |
| Aug 4, 2025 | 4.17 | 4.37 | 4.12 | 4.31 | 4.31 | 5.12% | 447,986 |
| Aug 1, 2025 | 4.10 | 4.12 | 3.96 | 4.10 | 4.10 | -1.68% | 604,715 |
| Jul 31, 2025 | 4.34 | 4.42 | 4.16 | 4.17 | 4.17 | -4.79% | 382,997 |
| Jul 30, 2025 | 4.51 | 4.67 | 4.35 | 4.38 | 4.38 | -3.10% | 403,263 |
| Jul 29, 2025 | 4.72 | 4.72 | 4.52 | 4.52 | 4.52 | -2.80% | 269,246 |
| Jul 28, 2025 | 4.70 | 4.76 | 4.64 | 4.65 | 4.65 | -1.27% | 307,743 |
| Jul 25, 2025 | 4.75 | 4.78 | 4.58 | 4.71 | 4.71 | -0.84% | 404,960 |
| Jul 24, 2025 | 4.64 | 4.98 | 4.62 | 4.75 | 4.75 | 1.71% | 761,768 |
| Jul 23, 2025 | 4.39 | 4.73 | 4.39 | 4.67 | 4.67 | 7.85% | 708,908 |
| Jul 22, 2025 | 4.49 | 4.53 | 4.30 | 4.33 | 4.33 | -2.70% | 433,447 |
| Jul 21, 2025 | 4.30 | 4.53 | 4.30 | 4.45 | 4.45 | 4.34% | 526,656 |
| Jul 18, 2025 | 4.29 | 4.43 | 4.24 | 4.27 | 4.27 | 0.35% | 441,974 |
| Jul 17, 2025 | 4.24 | 4.32 | 4.22 | 4.25 | 4.25 | - | 371,990 |