Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
15.80
-0.26 (-1.65%)
At close: Mar 6, 2026, 4:00 PM EST
15.80
+0.01 (0.03%)
After-hours: Mar 6, 2026, 5:40 PM EST
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 15.94 | 16.14 | 15.38 | 15.80 | 15.80 | -1.65% | 1,401,629 |
| Mar 5, 2026 | 17.40 | 17.60 | 15.90 | 16.06 | 16.06 | -9.98% | 1,274,175 |
| Mar 4, 2026 | 17.52 | 17.99 | 17.08 | 17.84 | 17.84 | 1.77% | 876,189 |
| Mar 3, 2026 | 17.72 | 18.26 | 16.84 | 17.53 | 17.53 | -2.01% | 948,418 |
| Mar 2, 2026 | 17.53 | 18.07 | 17.08 | 17.89 | 17.89 | -2.03% | 708,599 |
| Feb 27, 2026 | 17.91 | 18.73 | 17.86 | 18.26 | 18.26 | - | 644,543 |
| Feb 26, 2026 | 18.13 | 18.46 | 17.89 | 18.26 | 18.26 | 0.33% | 1,038,658 |
| Feb 25, 2026 | 17.82 | 18.45 | 17.78 | 18.20 | 18.20 | 2.13% | 953,466 |
| Feb 24, 2026 | 17.15 | 18.19 | 17.15 | 17.82 | 17.82 | 3.54% | 1,170,746 |
| Feb 23, 2026 | 16.31 | 17.36 | 16.30 | 17.21 | 17.21 | 3.86% | 1,213,615 |
| Feb 20, 2026 | 17.34 | 17.68 | 16.13 | 16.57 | 16.57 | -5.48% | 1,939,469 |
| Feb 19, 2026 | 17.85 | 18.00 | 17.27 | 17.53 | 17.53 | -3.10% | 2,471,066 |
| Feb 18, 2026 | 17.35 | 18.11 | 17.27 | 18.09 | 18.09 | 3.43% | 786,815 |
| Feb 17, 2026 | 18.36 | 18.66 | 17.34 | 17.49 | 17.49 | -6.27% | 1,647,860 |
| Feb 13, 2026 | 18.87 | 19.98 | 18.59 | 18.66 | 18.66 | -0.53% | 990,981 |
| Feb 12, 2026 | 19.72 | 19.94 | 18.56 | 18.76 | 18.76 | -4.96% | 1,182,063 |
| Feb 11, 2026 | 19.46 | 19.79 | 18.50 | 19.74 | 19.74 | 0.82% | 1,730,014 |
| Feb 10, 2026 | 20.10 | 20.34 | 19.45 | 19.58 | 19.58 | -4.07% | 1,248,434 |
| Feb 9, 2026 | 20.54 | 21.57 | 20.09 | 20.41 | 20.41 | -0.24% | 1,061,084 |
| Feb 6, 2026 | 19.06 | 20.78 | 19.06 | 20.46 | 20.46 | 7.35% | 1,708,102 |
| Feb 5, 2026 | 20.63 | 21.22 | 18.92 | 19.06 | 19.06 | -8.45% | 1,917,415 |
| Feb 4, 2026 | 21.44 | 21.97 | 20.44 | 20.82 | 20.82 | -2.44% | 1,259,109 |
| Feb 3, 2026 | 21.00 | 21.74 | 21.00 | 21.34 | 21.34 | 1.72% | 1,549,565 |
| Feb 2, 2026 | 20.70 | 22.34 | 20.55 | 20.98 | 20.98 | 1.35% | 2,728,435 |
| Jan 30, 2026 | 20.69 | 21.71 | 20.20 | 20.70 | 20.70 | -1.15% | 2,425,683 |
| Jan 29, 2026 | 20.82 | 22.10 | 20.38 | 20.94 | 20.94 | 1.95% | 2,263,809 |
| Jan 28, 2026 | 22.09 | 22.27 | 20.34 | 20.54 | 20.54 | -6.97% | 3,135,711 |
| Jan 27, 2026 | 23.10 | 23.51 | 21.80 | 22.08 | 22.08 | -4.04% | 2,376,748 |
| Jan 26, 2026 | 24.17 | 24.42 | 20.70 | 23.01 | 23.01 | -8.33% | 8,265,944 |
| Jan 23, 2026 | 25.56 | 26.95 | 24.99 | 25.10 | 25.10 | -1.65% | 5,453,808 |
| Jan 22, 2026 | 24.30 | 26.22 | 23.76 | 25.52 | 25.52 | 15.21% | 12,841,190 |
| Jan 21, 2026 | 21.76 | 24.08 | 19.53 | 22.15 | 22.15 | 3.46% | 15,175,651 |
| Jan 20, 2026 | 13.51 | 22.10 | 12.69 | 21.41 | 21.41 | 165.96% | 83,969,882 |
| Jan 16, 2026 | 7.14 | 8.17 | 7.07 | 8.05 | 8.05 | 12.75% | 3,147,006 |
| Jan 15, 2026 | 6.83 | 7.22 | 6.74 | 7.14 | 7.14 | 4.69% | 1,816,591 |
| Jan 14, 2026 | 6.48 | 7.02 | 6.46 | 6.82 | 6.82 | 4.92% | 720,493 |
| Jan 13, 2026 | 6.66 | 6.74 | 6.46 | 6.50 | 6.50 | -3.70% | 1,443,567 |
| Jan 12, 2026 | 6.76 | 6.78 | 6.39 | 6.75 | 6.75 | -0.59% | 1,312,548 |
| Jan 9, 2026 | 6.90 | 7.00 | 6.66 | 6.79 | 6.79 | -1.88% | 1,684,974 |
| Jan 8, 2026 | 7.00 | 7.07 | 6.45 | 6.92 | 6.92 | -2.54% | 1,642,984 |
| Jan 7, 2026 | 6.73 | 7.18 | 6.68 | 7.10 | 7.10 | 6.29% | 1,127,341 |
| Jan 6, 2026 | 6.73 | 6.83 | 6.43 | 6.68 | 6.68 | -1.62% | 2,235,397 |
| Jan 5, 2026 | 7.25 | 7.36 | 6.73 | 6.79 | 6.79 | -7.24% | 2,232,309 |
| Jan 2, 2026 | 7.78 | 7.78 | 7.16 | 7.32 | 7.32 | -4.94% | 1,330,376 |
| Dec 31, 2025 | 7.47 | 7.73 | 7.40 | 7.70 | 7.70 | 2.80% | 1,137,330 |
| Dec 30, 2025 | 7.43 | 7.53 | 7.28 | 7.49 | 7.49 | 0.54% | 941,558 |
| Dec 29, 2025 | 7.70 | 7.86 | 7.39 | 7.45 | 7.45 | -3.25% | 1,450,254 |
| Dec 26, 2025 | 7.48 | 7.79 | 7.32 | 7.70 | 7.70 | 2.94% | 1,351,827 |
| Dec 24, 2025 | 7.39 | 7.63 | 7.37 | 7.48 | 7.48 | 1.49% | 448,635 |
| Dec 23, 2025 | 7.80 | 7.80 | 7.34 | 7.37 | 7.37 | -5.51% | 815,105 |
| Dec 22, 2025 | 7.55 | 8.00 | 7.46 | 7.80 | 7.80 | 4.14% | 1,635,539 |
| Dec 19, 2025 | 7.62 | 7.96 | 7.46 | 7.49 | 7.49 | -1.96% | 5,782,314 |
| Dec 18, 2025 | 7.87 | 8.00 | 7.47 | 7.64 | 7.64 | -2.55% | 1,906,503 |
| Dec 17, 2025 | 7.91 | 8.08 | 7.63 | 7.84 | 7.84 | -1.26% | 1,660,735 |
| Dec 16, 2025 | 8.40 | 8.48 | 7.87 | 7.94 | 7.94 | -5.36% | 3,229,936 |
| Dec 15, 2025 | 8.43 | 8.56 | 8.20 | 8.39 | 8.39 | 0.24% | 1,420,726 |
| Dec 12, 2025 | 8.37 | 8.56 | 8.26 | 8.37 | 8.37 | -0.36% | 2,296,181 |
| Dec 11, 2025 | 8.50 | 8.74 | 8.36 | 8.40 | 8.40 | -1.06% | 968,614 |
| Dec 10, 2025 | 8.61 | 8.74 | 8.31 | 8.49 | 8.49 | -2.08% | 1,203,711 |
| Dec 9, 2025 | 8.64 | 9.21 | 8.49 | 8.67 | 8.67 | 1.29% | 1,718,795 |
| Dec 8, 2025 | 9.04 | 9.60 | 8.32 | 8.56 | 8.56 | -2.84% | 2,185,112 |
| Dec 5, 2025 | 8.89 | 9.38 | 8.79 | 8.81 | 8.81 | - | 1,275,670 |
| Dec 4, 2025 | 8.44 | 8.90 | 8.40 | 8.81 | 8.81 | 4.38% | 1,225,039 |
| 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% | 1,431,688 |
| Dec 1, 2025 | 9.17 | 9.17 | 8.31 | 8.51 | 8.51 | -7.20% | 888,267 |
| Nov 28, 2025 | 9.10 | 9.18 | 8.94 | 9.17 | 9.17 | 1.10% | 460,754 |
| 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 |