NASDAQ : CRVO
CervoMed Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.75 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 26.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CervoMed Inc. (CRVO) closed at 1.665 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.61 | 1.71 | 1.56 | 1.665 | 162,386 | +4.06% |
| 2026-10-30 | 1.71 | 1.77 | 1.6 | 1.6 | 585,339 | -8.57% |
| 2026-10-29 | 2.17 | 2.18 | 1.66 | 1.75 | 1,168,877 | -20.81% |
| 2026-10-28 | 2.21 | 2.27 | 2.14 | 2.21 | 201,600 | -0.45% |
| 2026-10-27 | 2.215 | 2.3 | 2.18 | 2.22 | 150,558 | -0.89% |
| 2026-10-26 | 2.29 | 2.29 | 2.18 | 2.24 | 103,966 | -3.03% |
| 2026-10-23 | 2.23 | 2.33 | 2.22 | 2.31 | 111,783 | +3.12% |
| 2026-10-22 | 2.29 | 2.35 | 2.23 | 2.24 | 97,663 | -4.27% |
| 2026-10-21 | 2.31 | 2.41 | 2.31 | 2.34 | 79,257 | +2.18% |
| 2026-10-20 | 2.28 | 2.406 | 2.28 | 2.29 | 136,346 | -0.87% |
| 2026-10-19 | 2.24 | 2.35 | 2.18 | 2.31 | 206,704 | +3.12% |
| 2026-10-16 | 2.23 | 2.3 | 2.22 | 2.24 | 91,783 | -0.44% |
| 2026-10-15 | 2.26 | 2.31 | 2.213 | 2.25 | 200,431 | -1.75% |
| 2026-10-14 | 2.22 | 2.41 | 2.13 | 2.29 | 491,071 | +0.88% |
| 2026-10-13 | 2.5 | 2.53 | 2.17 | 2.27 | 535,429 | -9.56% |
| 2026-10-12 | 2.75 | 2.79 | 2.42 | 2.51 | 881,673 | -22.05% |
| 2026-10-09 | 3.26 | 3.335 | 3.166 | 3.22 | 228,117 | -1.83% |
| 2026-10-08 | 3.15 | 3.31 | 3.13 | 3.28 | 329,365 | +3.14% |
| 2026-10-07 | 3.26 | 3.36 | 3.13 | 3.18 | 308,343 | -4.79% |
| 2026-10-06 | 3.36 | 3.44 | 3.11 | 3.34 | 451,778 | +0.91% |
| 2026-10-05 | 3.13 | 3.35 | 3.06 | 3.31 | 645,518 | +9.60% |
| 2026-10-02 | 2.96 | 3.07 | 2.881 | 3.02 | 241,802 | +3.07% |
| 2026-10-01 | 2.98 | 2.98 | 2.86 | 2.93 | 175,071 | -1.35% |
| 2026-09-30 | 2.91 | 3.05 | 2.75 | 2.97 | 375,542 | +3.13% |
| 2026-09-29 | 2.7 | 2.92 | 2.67 | 2.88 | 455,792 | +7.87% |
| 2026-09-28 | 2.55 | 2.68 | 2.54 | 2.67 | 171,059 | +5.12% |
| 2026-09-25 | 2.52 | 2.63 | 2.52 | 2.54 | 106,090 | +0.79% |
| 2026-09-24 | 2.46 | 2.53 | 2.43 | 2.52 | 91,009 | +0.40% |
| 2026-09-23 | 2.59 | 2.6 | 2.5 | 2.51 | 123,577 | -0.79% |
| 2026-09-22 | 2.43 | 2.61 | 2.42 | 2.53 | 260,726 | +4.98% |
| 2026-09-21 | 2.47 | 2.49 | 2.41 | 2.41 | 109,104 | -0.82% |
| 2026-09-18 | 2.53 | 2.575 | 2.43 | 2.43 | 180,861 | -4.71% |
| 2026-09-17 | 2.53 | 2.601 | 2.48 | 2.55 | 119,434 | +4.51% |
| 2026-09-16 | 2.45 | 2.519 | 2.4 | 2.44 | 100,328 | -0.41% |
| 2026-09-15 | 2.53 | 2.53 | 2.43 | 2.45 | 106,984 | -3.16% |
| 2026-09-14 | 2.54 | 2.58 | 2.49 | 2.53 | 128,295 | -1.56% |
| 2026-09-11 | 2.54 | 2.64 | 2.5 | 2.57 | 234,572 | +3.63% |
| 2026-09-10 | 2.5 | 2.53 | 2.47 | 2.48 | 114,864 | -1.20% |
| 2026-09-09 | 2.53 | 2.54 | 2.47 | 2.51 | 156,009 | -0.79% |
| 2026-09-08 | 2.58 | 2.58 | 2.42 | 2.53 | 393,938 | -1.17% |
| 2026-09-04 | 2.54 | 2.58 | 2.52 | 2.56 | 108,604 | +0.79% |
| 2026-09-03 | 2.66 | 2.665 | 2.52 | 2.54 | 199,035 | -3.79% |
| 2026-09-02 | 2.55 | 2.65 | 2.55 | 2.64 | 134,532 | +2.72% |
| 2026-09-01 | 2.58 | 2.67 | 2.55 | 2.57 | 183,584 | -2.28% |
| 2026-08-31 | 2.56 | 2.64 | 2.55 | 2.63 | 94,998 | +1.15% |
| 2026-08-28 | 2.64 | 2.67 | 2.55 | 2.6 | 264,545 | -1.52% |
| 2026-08-27 | 2.65 | 2.67 | 2.61 | 2.64 | 112,169 | -0.38% |
| 2026-08-26 | 2.61 | 2.67 | 2.601 | 2.65 | 93,644 | +0.00% |
| 2026-08-25 | 2.69 | 2.73 | 2.6 | 2.65 | 220,453 | +0.76% |
| 2026-08-24 | 2.65 | 2.65 | 2.57 | 2.63 | 288,040 | +0.38% |
| 2026-08-21 | 2.6 | 2.64 | 2.56 | 2.62 | 269,568 | +2.34% |
| 2026-08-20 | 2.7 | 2.71 | 2.5 | 2.56 | 417,323 | -5.54% |
| 2026-08-19 | 2.67 | 2.87 | 2.62 | 2.71 | 531,660 | +3.83% |
| 2026-08-18 | 2.59 | 2.65 | 2.55 | 2.61 | 318,961 | +0.00% |
| 2026-08-17 | 2.82 | 2.82 | 2.55 | 2.61 | 448,464 | -4.40% |
| 2026-08-14 | 2.99 | 2.99 | 2.68 | 2.73 | 608,534 | -6.83% |
| 2026-08-13 | 3.11 | 3.19 | 2.91 | 2.93 | 286,210 | -4.56% |
| 2026-08-12 | 3.07 | 3.14 | 3.01 | 3.07 | 237,781 | -0.65% |
| 2026-08-11 | 2.95 | 3.2 | 2.932 | 3.09 | 791,272 | +8.04% |
| 2026-08-10 | 2.87 | 2.875 | 2.66 | 2.86 | 384,198 | -0.35% |
| 2026-08-07 | 2.84 | 2.88 | 2.78 | 2.87 | 194,393 | +3.99% |
| 2026-08-06 | 2.81 | 2.96 | 2.595 | 2.76 | 624,513 | -1.78% |
| 2026-08-05 | 2.81 | 2.865 | 2.73 | 2.81 | 269,281 | +0.36% |
| 2026-08-04 | 2.69 | 2.85 | 2.66 | 2.8 | 680,690 | +7.69% |
| 2026-08-03 | 2.6 | 2.67 | 2.585 | 2.6 | 122,549 | +0.78% |
| 2026-07-31 | 2.51 | 2.6 | 2.46 | 2.58 | 238,564 | +2.38% |
| 2026-07-30 | 2.46 | 2.56 | 2.43 | 2.52 | 187,117 | +1.61% |
| 2026-07-29 | 2.5 | 2.645 | 2.46 | 2.48 | 366,715 | -3.13% |
| 2026-07-28 | 2.66 | 2.68 | 2.48 | 2.56 | 419,789 | -3.76% |
| 2026-07-27 | 2.73 | 2.84 | 2.59 | 2.66 | 307,034 | +0.00% |
| 2026-07-24 | 2.69 | 2.8 | 2.65 | 2.66 | 118,076 | -0.37% |
| 2026-07-23 | 2.73 | 2.79 | 2.6 | 2.67 | 337,484 | -3.96% |
| 2026-07-22 | 2.88 | 2.94 | 2.755 | 2.78 | 332,381 | -3.81% |
| 2026-07-21 | 2.77 | 2.91 | 2.72 | 2.89 | 196,121 | +3.58% |
| 2026-07-20 | 3.06 | 3.2 | 2.74 | 2.79 | 507,032 | -9.42% |
| 2026-07-17 | 3.08 | 3.184 | 3.01 | 3.08 | 204,111 | -1.91% |
| 2026-07-16 | 3.07 | 3.2 | 3 | 3.14 | 464,306 | +2.28% |
| 2026-07-15 | 3.21 | 3.21 | 2.88 | 3.07 | 2,219,828 | -0.32% |
| 2026-07-14 | 3.33 | 3.33 | 3.05 | 3.08 | 892,964 | -6.95% |
| 2026-07-13 | 3.49 | 3.515 | 3.165 | 3.31 | 1,399,422 | -7.28% |
| 2026-07-10 | 3.72 | 3.79 | 3.44 | 3.57 | 251,679 | -4.55% |
| 2026-07-09 | 3.43 | 3.78 | 3.41 | 3.74 | 396,861 | +9.68% |
| 2026-07-08 | 3.33 | 3.59 | 3.33 | 3.41 | 201,856 | -0.29% |
| 2026-07-07 | 3.5 | 3.54 | 3.35 | 3.42 | 282,838 | -4.20% |
| 2026-07-06 | 3.55 | 3.63 | 3.435 | 3.57 | 773,069 | +0.56% |
| 2026-07-02 | 3.64 | 3.69 | 3.45 | 3.55 | 310,116 | -3.79% |
| 2026-07-01 | 3.05 | 3.93 | 3.05 | 3.69 | 1,627,822 | +19.03% |
| 2026-06-30 | 3.16 | 3.29 | 3.1 | 3.1 | 485,688 | -1.59% |
| 2026-06-29 | 3.39 | 3.4 | 3.15 | 3.15 | 588,850 | -9.74% |
| 2026-06-26 | 3.27 | 3.51 | 3.22 | 3.49 | 382,613 | +4.18% |
| 2026-06-25 | 3.29 | 3.42 | 3.112 | 3.35 | 595,620 | +2.76% |
| 2026-06-24 | 3.58 | 3.7 | 3.04 | 3.26 | 1,883,464 | -12.37% |
| 2026-06-23 | 3.97 | 4.11 | 3.7 | 3.72 | 1,604,010 | -9.93% |
| 2026-06-22 | 4.025 | 4.46 | 3.83 | 4.13 | 5,073,349 | -2.59% |
| 2026-06-18 | 4.68 | 7.81 | 3.84 | 4.24 | 107,909,165 | +11.29% |
| 2026-06-17 | 4.095 | 4.14 | 3.53 | 3.81 | 5,254,816 | -15.71% |
| 2026-06-16 | 3.34 | 7.45 | 2.99 | 4.52 | 200,678,221 | +82.26% |
| 2026-06-15 | 2.5 | 2.66 | 2.42 | 2.48 | 9,533,373 | +1.22% |
| 2026-06-12 | 2.49 | 2.61 | 2.37 | 2.45 | 132,108 | +0.41% |
| 2026-06-11 | 2.31 | 2.55 | 2.3 | 2.44 | 185,172 | +8.44% |
| 2026-06-10 | 2.74 | 2.74 | 2.13 | 2.25 | 1,087,102 | -22.15% |
| 2026-06-09 | 2.96 | 3 | 2.79 | 2.89 | 30,636 | -0.69% |
| 2026-06-08 | 2.94 | 3.02 | 2.87 | 2.91 | 21,774 | -1.02% |
| 2026-06-05 | 3.12 | 3.12 | 2.88 | 2.94 | 62,170 | -5.77% |
| 2026-06-04 | 2.94 | 3.15 | 2.93 | 3.12 | 45,312 | +5.05% |
| 2026-06-03 | 2.98 | 3 | 2.9 | 2.97 | 43,313 | -1.00% |
| 2026-06-02 | 3 | 3 | 2.92 | 3 | 27,593 | +0.00% |
| 2026-06-01 | 3.11 | 3.15 | 2.95 | 3 | 94,654 | -3.54% |
| 2026-05-29 | 3.17 | 3.25 | 3.04 | 3.11 | 75,410 | -0.96% |
| 2026-05-28 | 3.06 | 3.15 | 3.01 | 3.14 | 32,225 | +3.29% |
| 2026-05-27 | 3.09 | 3.2 | 3.04 | 3.04 | 68,917 | -0.33% |
| 2026-05-26 | 3.09 | 3.138 | 2.947 | 3.05 | 114,774 | -0.33% |
| 2026-05-22 | 3.14 | 3.22 | 3.05 | 3.06 | 102,022 | -0.97% |
| 2026-05-21 | 3.16 | 3.25 | 3.05 | 3.09 | 68,828 | -4.63% |
| 2026-05-20 | 2.96 | 3.27 | 2.87 | 3.24 | 97,243 | +12.11% |
| 2026-05-19 | 3 | 3.1 | 2.815 | 2.89 | 113,667 | -4.93% |
| 2026-05-18 | 3.35 | 3.41 | 2.89 | 3.04 | 163,761 | -11.63% |
| 2026-05-15 | 3.74 | 3.74 | 3.35 | 3.44 | 119,643 | -8.51% |
| 2026-05-14 | 3.72 | 3.81 | 3.7 | 3.76 | 19,236 | +1.08% |
| 2026-05-13 | 3.72 | 3.79 | 3.672 | 3.72 | 23,937 | -1.33% |