Corvus Pharmaceuticals, Inc. (CRVS)
NASDAQ: CRVS · Real-Time Price · USD
15.62
-0.30 (-1.88%)
At close: Apr 28, 2026, 4:00 PM EDT
15.63
+0.01 (0.06%)
After-hours: Apr 28, 2026, 5:53 PM EDT
Corvus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.85 | 16.31 | 15.50 | 15.62 | 15.62 | -1.88% | 1,050,731 |
| Apr 27, 2026 | 16.08 | 16.68 | 15.75 | 15.92 | 15.92 | -1.00% | 940,772 |
| Apr 24, 2026 | 16.11 | 16.45 | 15.31 | 16.08 | 16.08 | 0.37% | 1,269,851 |
| Apr 23, 2026 | 17.26 | 17.89 | 15.62 | 16.02 | 16.02 | -10.25% | 2,326,648 |
| Apr 22, 2026 | 17.81 | 19.70 | 17.63 | 17.85 | 17.85 | 4.14% | 3,376,360 |
| Apr 21, 2026 | 15.60 | 17.28 | 15.56 | 17.14 | 17.14 | 10.30% | 1,486,680 |
| Apr 20, 2026 | 16.75 | 16.91 | 15.52 | 15.54 | 15.54 | -7.17% | 1,246,864 |
| Apr 17, 2026 | 16.87 | 17.18 | 16.19 | 16.74 | 16.74 | 11.30% | 2,521,153 |
| Apr 16, 2026 | 15.21 | 15.29 | 14.68 | 15.04 | 15.04 | -0.46% | 632,464 |
| Apr 15, 2026 | 15.24 | 15.24 | 14.38 | 15.11 | 15.11 | -0.92% | 961,882 |
| Apr 14, 2026 | 15.21 | 16.09 | 15.00 | 15.25 | 15.25 | 0.53% | 1,213,210 |
| Apr 13, 2026 | 15.09 | 15.65 | 15.00 | 15.17 | 15.17 | 0.46% | 560,125 |
| Apr 10, 2026 | 15.90 | 15.99 | 14.97 | 15.10 | 15.10 | -3.64% | 547,225 |
| Apr 9, 2026 | 14.81 | 15.75 | 14.79 | 15.67 | 15.67 | 5.31% | 677,258 |
| Apr 8, 2026 | 15.10 | 15.55 | 14.73 | 14.88 | 14.88 | 3.69% | 681,583 |
| Apr 7, 2026 | 14.65 | 14.76 | 14.15 | 14.35 | 14.35 | -2.45% | 777,087 |
| Apr 6, 2026 | 14.81 | 15.30 | 14.64 | 14.71 | 14.71 | 0.14% | 624,659 |
| Apr 2, 2026 | 13.92 | 14.81 | 13.92 | 14.69 | 14.69 | 1.80% | 660,473 |
| Apr 1, 2026 | 15.15 | 15.40 | 14.35 | 14.43 | 14.43 | -1.37% | 1,223,212 |
| Mar 31, 2026 | 13.79 | 14.79 | 13.76 | 14.63 | 14.63 | 9.18% | 1,282,268 |
| Mar 30, 2026 | 13.93 | 14.03 | 13.16 | 13.40 | 13.40 | -4.35% | 1,320,593 |
| Mar 27, 2026 | 14.10 | 15.06 | 13.98 | 14.01 | 14.01 | -0.43% | 1,114,159 |
| Mar 26, 2026 | 13.84 | 14.40 | 13.77 | 14.07 | 14.07 | -1.05% | 982,345 |
| Mar 25, 2026 | 13.39 | 14.54 | 13.32 | 14.22 | 14.22 | 8.14% | 1,299,561 |
| Mar 24, 2026 | 13.65 | 13.82 | 12.98 | 13.15 | 13.15 | -4.36% | 1,214,503 |
| Mar 23, 2026 | 13.50 | 13.99 | 13.39 | 13.75 | 13.75 | 3.15% | 1,168,840 |
| Mar 20, 2026 | 14.11 | 14.40 | 12.95 | 13.33 | 13.33 | -5.39% | 4,926,985 |
| Mar 19, 2026 | 14.07 | 14.39 | 13.69 | 14.09 | 14.09 | 0.07% | 1,233,164 |
| Mar 18, 2026 | 15.29 | 15.43 | 13.78 | 14.08 | 14.08 | -8.87% | 1,861,303 |
| Mar 17, 2026 | 15.72 | 15.94 | 15.28 | 15.45 | 15.45 | -1.72% | 1,181,622 |
| Mar 16, 2026 | 15.48 | 15.89 | 15.30 | 15.72 | 15.72 | 2.61% | 1,020,572 |
| Mar 13, 2026 | 15.75 | 16.44 | 14.59 | 15.32 | 15.32 | -4.31% | 1,221,485 |
| Mar 12, 2026 | 16.62 | 16.66 | 15.50 | 16.01 | 16.01 | -5.27% | 1,168,156 |
| Mar 11, 2026 | 16.59 | 17.07 | 16.24 | 16.90 | 16.90 | 0.72% | 704,274 |
| Mar 10, 2026 | 15.90 | 16.91 | 15.74 | 16.78 | 16.78 | 5.60% | 1,460,151 |
| Mar 9, 2026 | 15.94 | 16.48 | 15.58 | 15.89 | 15.89 | 0.60% | 1,280,773 |
| Mar 6, 2026 | 15.94 | 16.14 | 15.38 | 15.80 | 15.80 | -1.65% | 1,403,191 |
| Mar 5, 2026 | 17.40 | 17.60 | 15.90 | 16.06 | 16.06 | -9.98% | 1,276,101 |
| Mar 4, 2026 | 17.52 | 17.99 | 17.08 | 17.84 | 17.84 | 1.77% | 887,358 |
| Mar 3, 2026 | 17.72 | 18.26 | 16.84 | 17.53 | 17.53 | -2.01% | 961,360 |
| Mar 2, 2026 | 17.53 | 18.07 | 17.08 | 17.89 | 17.89 | -2.03% | 711,479 |
| Feb 27, 2026 | 17.91 | 18.73 | 17.86 | 18.26 | 18.26 | - | 647,317 |
| Feb 26, 2026 | 18.13 | 18.46 | 17.89 | 18.26 | 18.26 | 0.33% | 1,049,558 |
| Feb 25, 2026 | 17.82 | 18.45 | 17.78 | 18.20 | 18.20 | 2.13% | 963,309 |
| Feb 24, 2026 | 17.15 | 18.19 | 17.15 | 17.82 | 17.82 | 3.54% | 1,170,868 |
| Feb 23, 2026 | 16.31 | 17.36 | 16.30 | 17.21 | 17.21 | 3.86% | 1,213,716 |
| Feb 20, 2026 | 17.34 | 17.68 | 16.13 | 16.57 | 16.57 | -5.48% | 1,949,924 |
| Feb 19, 2026 | 17.85 | 18.00 | 17.27 | 17.53 | 17.53 | -3.10% | 2,497,223 |
| Feb 18, 2026 | 17.35 | 18.11 | 17.27 | 18.09 | 18.09 | 3.43% | 788,152 |
| 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 |