Dark

CRVO
CervoMed Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:40 PM EDT

2.78USD-1.246%(-0.03)269,053

2.39Bid 3.21Ask 0.82Spread

Pre-market

Aug 5, 2026 9:29:30 AM EDT

2.78USD-1.068%(-0.03)6,188

After-hours

Aug 5, 2026 4:47:30 PM EDT

2.78USD+0.180%(0.00)178

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	2.7600	2.8400	2.7400	2.7800	-0.714%	269,053	0.000%
2026-08-04	2.6900	2.8500	2.6600	2.8000	+7.692%	680,690	-0.714%
2026-08-03	2.6000	2.6700	2.5850	2.6000	+0.775%	122,538	+6.923%
2026-07-31	2.5100	2.6000	2.4600	2.5800	+2.381%	238,564	+7.752%
2026-07-30	2.4600	2.5600	2.4300	2.5200	+1.613%	187,117	+10.317%
2026-07-29	2.5000	2.6450	2.4600	2.4800	-3.125%	366,716	+12.097%
2026-07-28	2.6600	2.6799	2.4800	2.5600	-3.759%	419,789	+8.594%
2026-07-27	2.7300	2.8400	2.5900	2.6600	0.000%	307,034	+4.511%
2026-07-24	2.6900	2.8000	2.6500	2.6600	-0.375%	118,077	+4.511%
2026-07-23	2.7300	2.7899	2.6000	2.6700	-3.957%	337,484	+4.120%
2026-07-22	2.8800	2.9399	2.7550	2.7800	-3.806%	332,381	0.000%
2026-07-21	2.7700	2.9099	2.7200	2.8900	+3.584%	196,121	-3.806%
2026-07-20	3.0600	3.2000	2.7400	2.7900	-9.416%	507,034	-0.358%
2026-07-17	3.0800	3.1838	3.0100	3.0800	-1.911%	204,112	-9.740%
2026-07-16	3.0700	3.2000	3.0000	3.1400	+2.280%	464,306	-11.465%
2026-07-15	3.2100	3.2100	2.8800	3.0700	-0.325%	2,219,829	-9.446%
2026-07-14	3.3300	3.3300	3.0500	3.0800	-6.949%	887,449	-9.740%
2026-07-13	3.4900	3.5150	3.1650	3.3100	-7.283%	1,399,423	-16.012%
2026-07-10	3.7200	3.7899	3.4400	3.5700	-4.545%	251,680	-22.129%
2026-07-09	3.4300	3.7800	3.4100	3.7400	+9.677%	396,862	-25.668%
2026-07-08	3.3300	3.5900	3.3300	3.4100	-0.292%	201,857	-18.475%
2026-07-07	3.5000	3.5400	3.3500	3.4200	-4.202%	282,839	-18.713%
2026-07-06	3.5500	3.6300	3.4350	3.5700	+0.563%	773,070	-22.129%
2026-07-02	3.6400	3.6900	3.4500	3.5500	-3.794%	310,116	-21.690%
2026-07-01	3.0500	3.9298	3.0500	3.6900	+19.032%	1,627,823	-24.661%
2026-06-30	3.1600	3.2900	3.1000	3.1000	-1.587%	485,689	-10.323%
2026-06-29	3.3900	3.4000	3.1500	3.1500	-9.742%	588,850	-11.746%
2026-06-26	3.2700	3.5100	3.2200	3.4900	+4.179%	382,614	-20.344%
2026-06-25	3.2900	3.4200	3.1120	3.3500	+2.761%	595,621	-17.015%
2026-06-24	3.5800	3.7000	3.0400	3.2600	-12.366%	1,883,465	-14.724%
2026-06-23	3.9700	4.1100	3.7000	3.7200	-9.927%	1,604,011	-25.269%
2026-06-22	4.0250	4.4600	3.8300	4.1300	-2.594%	5,073,349	-32.688%
2026-06-18	4.6800	7.8100	3.8400	4.2400	+11.286%	107,909,165	-34.434%
2026-06-17	4.0950	4.1399	3.5300	3.8100	-15.708%	5,254,816	-27.034%
2026-06-16	3.3400	7.4500	2.9900	4.5200	+82.258%	200,678,221	-38.496%
2026-06-15	2.5000	2.6600	2.4200	2.4800	+1.224%	9,533,374	+12.097%
2026-06-12	2.4900	2.6100	2.3700	2.4500	+0.410%	132,108	+13.469%
2026-06-11	2.3100	2.5499	2.3000	2.4400	+8.444%	185,173	+13.934%
2026-06-10	2.7400	2.7400	2.1300	2.2500	-22.145%	1,087,103	+23.556%
2026-06-09	2.9600	3.0000	2.7902	2.8900	-0.687%	30,636	-3.806%
2026-06-08	2.9400	3.0200	2.8700	2.9100	-1.020%	21,774	-4.467%
2026-06-05	3.1200	3.1200	2.8800	2.9400	-5.769%	62,170	-5.442%
2026-06-04	2.9400	3.1500	2.9300	3.1200	+5.051%	45,313	-10.897%
2026-06-03	2.9800	3.0000	2.9000	2.9700	-1.000%	43,313	-6.397%
2026-06-02	3.0000	3.0000	2.9200	3.0000	0.000%	27,593	-7.333%
2026-06-01	3.1100	3.1500	2.9500	3.0000	-3.537%	94,655	-7.333%
2026-05-29	3.1700	3.2500	3.0400	3.1100	-0.955%	75,411	-10.611%
2026-05-28	3.0600	3.1500	3.0100	3.1400	+3.289%	32,226	-11.465%
2026-05-27	3.0900	3.2000	3.0400	3.0400	-0.328%	68,917	-8.553%
2026-05-26	3.0900	3.1379	2.9474	3.0500	-0.327%	114,775	-8.852%
2026-05-22	3.1400	3.2200	3.0500	3.0600	-0.971%	102,022	-9.150%
2026-05-21	3.1600	3.2500	3.0500	3.0900	-4.630%	68,829	-10.032%
2026-05-20	2.9600	3.2700	2.8702	3.2400	+12.111%	97,244	-14.198%
2026-05-19	3.0000	3.1000	2.8150	2.8900	-4.934%	113,668	-3.806%
2026-05-18	3.3500	3.4103	2.8900	3.0400	-11.628%	163,762	-8.553%
2026-05-15	3.7400	3.7400	3.3500	3.4400	-8.511%	119,643	-19.186%
2026-05-14	3.7200	3.8100	3.7001	3.7600	+1.075%	19,236	-26.064%
2026-05-13	3.7200	3.7900	3.6715	3.7200	-1.326%	23,938	-25.269%
2026-05-12	3.7800	3.8588	3.6600	3.7700	-0.789%	34,285	-26.260%
2026-05-11	3.9100	3.9800	3.7001	3.8000	-3.797%	56,522	-26.842%
2026-05-08	3.8400	4.1530	3.8100	3.9500	+3.947%	60,118	-29.620%
2026-05-07	3.7600	3.8500	3.7000	3.8000	-0.783%	81,246	-26.842%
2026-05-06	3.7900	3.9099	3.7500	3.8300	+2.681%	25,791	-27.415%
2026-05-05	3.7100	3.8399	3.7000	3.7300	+0.811%	17,181	-25.469%
2026-05-04	3.7600	3.9860	3.6700	3.7000	-0.270%	61,476	-24.865%
2026-05-01	3.7000	3.8900	3.6500	3.7100	+0.542%	59,581	-25.067%
2026-04-30	3.6200	3.7810	3.6100	3.6900	+1.096%	25,092	-24.661%
2026-04-29	3.7100	3.8499	3.6250	3.6500	-1.617%	26,239	-23.836%
2026-04-28	3.8800	3.9000	3.6500	3.7100	-2.880%	61,755	-25.067%
2026-04-27	3.9000	3.9900	3.8100	3.8200	-1.546%	12,379	-27.225%
2026-04-24	3.8800	3.9500	3.7897	3.8800	+0.779%	31,433	-28.351%
2026-04-23	3.9600	4.1000	3.7900	3.8500	-2.284%	43,209	-27.792%
2026-04-22	4.0000	4.1400	3.9000	3.9400	+1.285%	57,233	-29.442%
2026-04-21	3.9700	4.1500	3.8600	3.8900	-2.015%	90,016	-28.535%
2026-04-20	3.9900	4.2500	3.8600	3.9700	-0.251%	40,866	-29.975%
2026-04-17	4.0700	4.1800	3.9800	3.9800	-0.251%	20,191	-30.151%
2026-04-16	4.0400	4.1850	3.9700	3.9900	-1.238%	18,147	-30.326%
2026-04-15	4.0400	4.1628	4.0200	4.0400	0.000%	23,013	-31.188%
2026-04-14	4.0900	4.2000	3.9202	4.0400	+0.748%	39,353	-31.188%
2026-04-13	3.9100	4.1300	3.8300	4.0100	+4.700%	23,661	-30.673%
2026-04-10	4.0300	4.1200	3.8200	3.8300	-4.963%	35,387	-27.415%
2026-04-09	4.0300	4.1100	3.9100	4.0300	-0.248%	29,069	-31.017%
2026-04-08	3.9000	4.1400	3.7120	4.0400	+5.208%	49,413	-31.188%
2026-04-07	3.9500	4.0900	3.7800	3.8400	-3.518%	34,908	-27.604%
2026-04-06	4.1000	4.1250	3.8901	3.9800	-3.865%	30,749	-30.151%
2026-04-02	3.9300	4.4100	3.9100	4.1400	+3.500%	72,250	-32.850%
2026-04-01	3.9820	4.2500	3.9600	4.0000	+1.523%	24,723	-30.500%
2026-03-31	3.6600	3.9700	3.6600	3.9400	+8.840%	26,537	-29.442%
2026-03-30	3.7200	3.8200	3.5100	3.6200	-2.688%	46,700	-23.204%
2026-03-27	3.9000	4.0000	3.6800	3.7200	-5.102%	52,885	-25.269%
2026-03-26	4.0400	4.1900	3.8700	3.9200	-2.970%	31,981	-29.082%
2026-03-25	3.9500	4.1700	3.9070	4.0400	+3.061%	17,000	-31.188%
2026-03-24	4.0500	4.0700	3.7800	3.9200	-2.488%	56,641	-29.082%
2026-03-23	4.0900	4.2428	4.0017	4.0200	0.000%	21,708	-30.846%
2026-03-20	4.2300	4.2600	3.9300	4.0200	-4.965%	41,709	-30.846%
2026-03-19	4.2300	4.4384	4.0600	4.2300	-0.236%	92,802	-34.279%
2026-03-18	4.5500	4.6000	4.1442	4.2400	-6.402%	85,598	-34.434%
2026-03-17	4.3400	4.6150	4.1700	4.5300	+5.104%	96,739	-38.631%
2026-03-16	4.2700	4.4500	4.0400	4.3100	+1.412%	91,015	-35.499%
2026-03-13	4.3900	4.6225	4.1600	4.2500	-1.848%	53,010	-34.588%
2026-03-12	4.4500	4.4900	4.0700	4.3300	-2.036%	58,004	-35.797%
2026-03-11	4.8700	4.9899	4.3900	4.4200	-9.053%	126,428	-37.104%
2026-03-10	4.6400	5.1200	4.5399	4.8600	+7.048%	154,556	-42.798%
2026-03-09	4.1100	4.9500	4.1000	4.5400	+10.462%	316,381	-38.767%
2026-03-06	3.9800	4.1700	3.9000	4.1100	+2.494%	45,522	-32.360%
2026-03-05	4.0700	4.0800	3.7600	4.0100	-0.249%	126,098	-30.673%
2026-03-04	4.2300	4.4499	4.0001	4.0200	+0.249%	100,667	-30.846%
2026-03-03	3.7600	4.3500	3.7600	4.0100	+3.085%	86,252	-30.673%
2026-03-02	3.9100	3.9750	3.6000	3.8900	-2.506%	101,327	-28.535%
2026-02-27	4.2600	4.4000	3.5800	3.9900	-9.318%	299,965	-30.326%
2026-02-26	4.4000	4.4000	4.0500	4.4000	+0.228%	117,421	-36.818%
2026-02-25	4.7900	4.8400	4.3269	4.3900	-8.351%	190,256	-36.674%
2026-02-24	4.6600	5.1399	4.6600	4.7900	+3.233%	63,813	-41.962%
2026-02-23	4.6600	4.8533	4.6050	4.6400	+0.216%	38,728	-40.086%
2026-02-20	5.0500	5.1650	4.5350	4.6300	-11.472%	77,490	-39.957%
2026-02-19	5.0000	5.2300	4.7800	5.2300	+6.085%	83,401	-46.845%
2026-02-18	4.7500	5.0000	4.7200	4.9300	+8.590%	83,031	-43.611%
2026-02-17	4.6700	4.8900	4.5200	4.5400	-3.814%	48,722	-38.767%
2026-02-13	4.5600	4.8800	4.5600	4.7200	+4.194%	36,456	-41.102%
2026-02-12	4.8000	4.8000	4.4000	4.5300	-5.625%	92,540	-38.631%
2026-02-11	5.1100	5.1200	4.7000	4.8000	-5.882%	77,615	-42.083%
2026-02-10	5.5500	5.5500	5.1000	5.1000	-7.273%	29,549	-45.490%
2026-02-09	5.3400	5.5500	5.2100	5.5000	+3.578%	127,116	-49.455%
2026-02-06	4.6000	5.6500	4.6000	5.3100	+15.435%	105,802	-47.646%
2026-02-05	4.7500	5.0000	4.5400	4.6000	-1.499%	83,480	-39.565%
2026-02-04	4.8300	4.8587	4.6150	4.6700	-3.313%	57,785	-40.471%
2026-02-03	4.8600	4.9300	4.5000	4.8300	-0.821%	112,506	-42.443%
2026-02-02	5.1900	5.3218	4.8700	4.8700	-5.437%	68,777	-42.916%
2026-01-30	5.1200	5.3000	4.9000	5.1500	-0.387%	86,428	-46.019%
2026-01-29	5.4000	5.4000	5.0500	5.1700	-4.259%	118,970	-46.228%
2026-01-28	5.8600	5.9000	5.3800	5.4000	-10.000%	105,578	-48.519%
2026-01-27	5.6900	6.0700	5.2801	6.0000	+3.986%	126,301	-53.667%
2026-01-26	6.2700	6.4400	5.6000	5.7700	-8.121%	161,904	-51.820%
2026-01-23	6.6000	6.6000	6.1600	6.2800	-4.559%	96,057	-55.732%
2026-01-22	6.6500	6.6600	6.3400	6.5800	-0.904%	67,722	-57.751%
2026-01-21	7.0000	7.0000	6.4400	6.6400	-5.007%	132,257	-58.133%
2026-01-20	7.2300	7.2300	6.7900	6.9900	-3.984%	94,339	-60.229%
2026-01-16	7.0800	7.4100	6.9500	7.2800	+2.825%	76,314	-61.813%
2026-01-15	7.0500	7.4000	6.9000	7.0800	+1.288%	123,866	-60.734%
2026-01-14	7.4800	7.4800	6.9400	6.9900	-7.294%	92,628	-60.229%
2026-01-13	7.5800	7.7596	7.3200	7.5400	-0.659%	18,036	-63.130%
2026-01-12	7.7900	7.8898	7.2600	7.5900	-1.875%	62,527	-63.373%
2026-01-09	7.9500	8.2200	7.5100	7.7350	-1.715%	60,496	-64.059%
2026-01-08	7.9400	8.0100	7.3500	7.8700	-1.006%	57,167	-64.676%
2026-01-07	7.6100	7.9586	7.6100	7.9500	+5.368%	29,725	-65.031%
2026-01-06	7.8400	7.8500	7.5300	7.5450	-3.393%	28,398	-63.154%
2026-01-05	7.7500	7.8396	7.4300	7.8100	+0.257%	31,754	-64.405%
2026-01-02	8.0000	8.0001	7.6000	7.7900	-1.392%	39,108	-64.313%
2025-12-31	7.9700	8.0250	7.6700	7.9000	-1.003%	68,091	-64.810%
2025-12-30	7.8400	8.2705	7.6200	7.9800	+2.046%	31,390	-65.163%
2025-12-29	7.9300	8.4600	7.6000	7.8200	-3.218%	122,305	-64.450%
2025-12-26	8.4000	8.4000	7.9500	8.0800	-4.717%	22,766	-65.594%
2025-12-24	8.5500	8.5500	8.2100	8.4800	+0.713%	20,894	-67.217%
2025-12-23	8.1200	8.5000	8.0500	8.4200	+3.758%	45,264	-66.983%
2025-12-22	7.6500	8.3850	7.6500	8.1150	+6.776%	59,365	-65.742%
2025-12-19	7.8800	7.9750	7.2900	7.6000	-3.797%	127,835	-63.421%
2025-12-18	8.1000	8.1800	7.6698	7.9000	-1.126%	42,972	-64.810%
2025-12-17	8.3100	8.3500	7.6100	7.9900	-4.311%	68,028	-65.207%
2025-12-16	8.2500	8.4999	8.2001	8.3500	0.000%	20,305	-66.707%
2025-12-15	8.4800	8.5450	8.2101	8.3500	-1.183%	26,220	-66.707%
2025-12-12	8.1600	8.4500	8.1500	8.4500	+3.175%	15,779	-67.101%
2025-12-11	8.5700	8.6800	8.1300	8.1900	-5.536%	35,809	-66.056%
2025-12-10	8.5700	8.8500	8.3012	8.6700	+0.463%	45,474	-67.935%
2025-12-09	8.8200	8.8500	8.5450	8.6300	-1.820%	21,369	-67.787%
2025-12-08	8.6900	8.9300	8.6201	8.7900	+1.151%	38,226	-68.373%
2025-12-05	9.2100	9.2200	8.6400	8.6900	-4.084%	56,847	-68.009%
2025-12-04	8.1500	9.0600	8.1500	9.0600	+9.420%	51,769	-69.316%
2025-12-03	8.2100	8.5400	7.8000	8.2800	+0.730%	87,261	-66.425%
2025-12-02	9.3200	9.4650	8.0217	8.2200	-10.846%	136,694	-66.180%
2025-12-01	9.7100	9.7904	9.1700	9.2200	-7.243%	70,795	-69.848%
2025-11-28	9.9800	10.0000	9.4100	9.9400	0.000%	70,162	-72.032%
2025-11-26	9.6200	9.9900	9.4550	9.9400	+3.273%	79,607	-72.032%
2025-11-25	9.2300	9.6600	8.9442	9.6250	+3.830%	70,325	-71.117%
2025-11-24	8.7500	9.3200	8.5020	9.2700	+4.392%	55,005	-70.011%
2025-11-21	9.0400	9.1900	8.5500	8.8800	-1.443%	101,780	-68.694%
2025-11-20	8.6500	9.4500	8.6500	9.0100	+4.585%	140,037	-69.145%
2025-11-19	8.6800	8.8950	8.3566	8.6150	+3.795%	136,298	-67.731%
2025-11-18	8.1100	8.3900	7.5100	8.3000	+1.096%	93,008	-66.506%
2025-11-17	7.9500	8.6200	7.9400	8.2100	+6.901%	229,395	-66.139%
2025-11-14	7.1400	7.7800	7.1100	7.6800	+5.931%	65,573	-63.802%
2025-11-13	7.4500	7.8000	7.2400	7.2500	-2.093%	84,647	-61.655%
2025-11-12	6.9100	7.4900	6.8435	7.4050	+6.241%	54,993	-62.458%
2025-11-11	6.8200	6.9900	6.5645	6.9700	+1.014%	62,788	-60.115%
2025-11-10	6.7600	6.9727	6.6876	6.9000	-0.289%	45,183	-59.710%
2025-11-07	7.1100	7.2650	6.7700	6.9200	-5.075%	46,898	-59.827%
2025-11-06	7.4400	7.4675	7.2350	7.2900	-0.681%	34,990	-61.866%
2025-11-05	7.5400	7.7781	7.0600	7.3400	+4.558%	98,835	-62.125%
2025-11-04	7.0600	7.5999	7.0049	7.0200	0.000%	101,425	-60.399%
2025-11-03	7.0400	7.2212	6.7801	7.0200	-0.426%	41,133	-60.399%
2025-10-31	7.1400	7.4582	7.0071	7.0500	-0.844%	60,033	-60.567%
2025-10-30	6.8800	7.1500	6.8400	7.1100	+3.343%	35,740	-60.900%
2025-10-29	6.8000	7.1100	6.7000	6.8800	+2.077%	46,911	-59.593%
2025-10-28	7.0000	7.0000	6.7100	6.7400	-3.989%	33,654	-58.754%
2025-10-27	7.0100	7.0999	6.7850	7.0200	-0.707%	78,552	-60.399%
2025-10-24	7.1000	7.1600	6.9701	7.0700	-0.141%	43,902	-60.679%
2025-10-23	7.0100	7.2987	6.9600	7.0800	-0.840%	68,497	-60.734%
2025-10-22	7.1600	7.2500	6.7600	7.1400	-1.108%	121,868	-61.064%
2025-10-21	7.4500	7.4742	7.0700	7.2200	-3.862%	73,932	-61.496%
2025-10-20	7.2500	7.5100	7.2000	7.5100	+6.073%	97,844	-62.983%
2025-10-17	7.6000	7.6199	7.0300	7.0800	-6.842%	124,894	-60.734%
2025-10-16	8.0500	8.2000	7.4550	7.6000	-6.173%	95,956	-63.421%
2025-10-15	8.2100	8.3900	7.9000	8.1000	-1.460%	79,302	-65.679%
2025-10-14	7.9200	8.2300	7.8350	8.2200	+2.686%	46,080	-66.180%
2025-10-13	8.1800	8.1800	7.8500	8.0050	-1.779%	84,650	-65.272%
2025-10-10	8.5900	8.5900	8.0500	8.1500	-4.567%	112,286	-65.890%
2025-10-09	9.1100	9.1300	8.1229	8.5400	-4.045%	215,391	-67.447%
2025-10-08	8.7000	9.6600	8.6400	8.9000	+4.338%	487,550	-68.764%
2025-10-07	8.4800	8.9050	8.4700	8.5300	-1.044%	129,539	-67.409%
2025-10-06	8.5000	8.9000	8.4300	8.6200	-0.920%	64,292	-67.749%
2025-10-03	8.1900	8.9300	8.1900	8.7000	+6.487%	180,034	-68.046%
2025-10-02	8.0600	8.2350	7.9600	8.1700	+1.743%	29,935	-65.973%
2025-10-01	8.1000	8.2400	7.9510	8.0300	-0.742%	42,540	-65.380%
2025-09-30	8.0100	8.2500	7.9000	8.0900	+0.124%	55,083	-65.637%
2025-09-29	8.1200	8.3700	8.0729	8.0800	-2.415%	69,968	-65.594%
2025-09-26	7.7900	8.2900	7.7200	8.2800	+5.882%	82,146	-66.425%
2025-09-25	8.1000	8.1300	7.8000	7.8200	-3.576%	49,357	-64.450%
2025-09-24	8.1800	8.4500	7.9000	8.1100	-1.578%	62,445	-65.721%
2025-09-23	8.2000	8.4250	8.1100	8.2400	+0.980%	76,951	-66.262%
2025-09-22	7.9000	8.2250	7.7501	8.1600	+4.750%	100,219	-65.931%
2025-09-19	8.2900	8.2900	7.7900	7.7900	-3.827%	112,761	-64.313%
2025-09-18	7.8700	8.1700	7.7900	8.1000	+3.979%	86,230	-65.679%
2025-09-17	8.0300	8.3500	7.7600	7.7900	-3.946%	162,860	-64.313%
2025-09-16	8.4100	8.4999	8.0200	8.1100	-5.035%	93,551	-65.721%
2025-09-15	8.9700	9.1513	8.3800	8.5400	-3.503%	120,698	-67.447%
2025-09-12	9.1600	9.3367	8.7000	8.8500	-3.804%	139,302	-68.588%
2025-09-11	9.6000	9.6911	9.1800	9.2000	-3.361%	130,317	-69.783%
2025-09-10	10.0400	10.4800	9.5000	9.5200	-4.800%	159,300	-70.798%
2025-09-09	9.8500	10.0500	9.6800	10.0000	+0.100%	76,393	-72.200%
2025-09-08	10.5100	10.5900	9.9604	9.9900	-4.948%	113,937	-72.172%
2025-09-05	10.2600	10.7400	9.9738	10.5100	+2.938%	85,583	-73.549%
2025-09-04	10.7400	10.7500	9.6100	10.2100	-4.490%	172,123	-72.772%
2025-09-03	10.2000	10.8900	10.1500	10.6900	+5.894%	168,400	-73.994%
2025-09-02	9.6500	10.2300	9.5507	10.0950	+4.938%	84,748	-72.462%
2025-08-29	9.4100	9.7400	9.3400	9.6200	+3.219%	117,863	-71.102%
2025-08-28	9.5300	9.6489	9.3200	9.3200	-0.745%	28,676	-70.172%
2025-08-27	9.4400	9.6500	9.2600	9.3900	-1.778%	94,579	-70.394%
2025-08-26	9.4400	9.7100	9.3128	9.5600	+1.379%	81,079	-70.921%
2025-08-25	9.0600	9.6600	9.0501	9.4300	+3.286%	75,224	-70.520%
2025-08-22	9.1200	9.5000	8.9100	9.1300	-0.976%	178,453	-69.551%
2025-08-21	9.1200	9.5166	9.0418	9.2200	-0.108%	67,758	-69.848%
2025-08-20	9.1000	9.4537	8.7600	9.2300	+0.874%	126,813	-69.881%
2025-08-19	9.7100	9.9193	9.1400	9.1500	-6.918%	107,817	-69.617%
2025-08-18	10.4800	11.2500	9.8300	9.8300	-2.866%	247,430	-71.719%
2025-08-15	10.1000	10.3882	10.0100	10.1200	-0.687%	120,322	-72.530%
2025-08-14	9.5000	10.2600	9.4110	10.1900	+5.705%	135,644	-72.718%
2025-08-13	9.3800	9.8900	9.3200	9.6400	+2.553%	101,460	-71.162%
2025-08-12	9.6400	9.7300	9.2500	9.4000	-1.053%	113,027	-70.426%
2025-08-11	9.9600	9.9600	9.2120	9.5000	-3.553%	97,762	-70.737%
2025-08-08	9.3000	9.8800	9.1050	9.8500	+5.460%	177,708	-71.777%
2025-08-07	9.4500	9.9300	9.2900	9.3400	-3.612%	151,318	-70.236%
2025-08-06	9.7900	9.9700	9.5600	9.6900	-3.582%	206,070	-71.311%
2025-08-05	9.2700	10.1900	9.1000	10.0500	+7.717%	281,212	-72.338%
2025-08-04	9.0000	9.9700	8.7600	9.3300	+5.663%	363,273	-70.204%
2025-08-01	8.0700	9.0000	7.8697	8.8300	+7.030%	221,626	-68.516%
2025-07-31	8.1900	8.8469	7.9000	8.2500	-2.941%	292,707	-66.303%
2025-07-30	8.7300	8.9868	8.2400	8.5000	+0.950%	296,674	-67.294%
2025-07-29	8.9500	9.4199	8.2700	8.4200	-2.884%	603,482	-66.983%
2025-07-28	12.0400	13.1300	8.5900	8.6700	-3.452%	12,196,426	-67.935%
2025-07-25	8.0100	9.9299	7.8700	8.9800	+11.553%	467,549	-69.042%
2025-07-24	8.2500	8.2500	7.8100	8.0500	-2.424%	72,481	-65.466%
2025-07-23	8.3300	8.6000	8.0900	8.2500	0.000%	72,017	-66.303%
2025-07-22	8.4600	8.4600	8.0500	8.2500	-2.135%	121,622	-66.303%
2025-07-21	7.4100	8.6279	7.3900	8.4300	+13.765%	309,415	-67.023%
2025-07-18	7.7000	7.8600	7.2501	7.4100	-2.114%	67,292	-62.483%
2025-07-17	7.5800	8.2000	7.4127	7.5700	-0.132%	114,583	-63.276%
2025-07-16	7.2500	8.0900	7.0900	7.5800	+4.986%	177,558	-63.325%
2025-07-15	7.1400	7.2800	7.0200	7.2200	+1.547%	117,119	-61.496%
2025-07-14	7.0500	7.3000	7.0026	7.1100	-0.559%	73,070	-60.900%
2025-07-11	7.4300	7.4300	6.8511	7.1500	-0.832%	128,319	-61.119%
2025-07-10	6.6600	7.5500	6.5255	7.2100	+8.584%	302,722	-61.442%
2025-07-09	6.2800	6.7600	6.2454	6.6400	+5.313%	188,625	-58.133%
2025-07-08	5.9400	6.6219	5.9201	6.3050	+7.411%	204,024	-55.908%
2025-07-07	5.6400	5.9600	5.5132	5.8700	+3.894%	151,780	-52.641%
2025-07-03	5.5700	5.7599	5.4503	5.6500	+1.619%	127,234	-50.796%
2025-07-02	6.0600	6.1500	5.5600	5.5600	-6.239%	222,393	-50.000%
2025-07-01	6.1500	6.3000	5.8800	5.9300	-5.648%	155,473	-53.120%
2025-06-30	6.1600	6.5600	6.0062	6.2850	+3.884%	164,453	-55.768%
2025-06-27	7.0900	7.1000	6.0500	6.0500	-14.849%	739,700	-54.050%
2025-06-26	7.0900	7.1050	6.6025	7.1050	+4.179%	98,068	-60.873%
2025-06-25	6.8000	7.1399	6.7793	6.8200	+0.147%	61,445	-59.238%
2025-06-24	6.5200	7.2000	6.4509	6.8100	+4.448%	117,197	-59.178%
2025-06-23	6.7800	6.8500	6.3075	6.5200	-4.818%	105,071	-57.362%
2025-06-20	6.9900	7.0147	6.7350	6.8500	-2.003%	64,035	-59.416%
2025-06-18	7.1700	7.1850	6.9000	6.9900	-0.992%	54,155	-60.229%
2025-06-17	7.2600	7.3900	6.9248	7.0600	-2.755%	57,193	-60.623%
2025-06-16	7.1800	7.4000	6.8000	7.2600	+1.966%	114,531	-61.708%
2025-06-13	7.4500	7.6200	7.0000	7.1200	-6.562%	143,143	-60.955%
2025-06-12	7.3900	7.7600	7.2900	7.6200	+2.008%	50,578	-63.517%
2025-06-11	7.8500	8.0300	7.3000	7.4700	-3.238%	116,563	-62.784%
2025-06-10	7.9000	8.3000	7.7100	7.7200	-0.258%	119,819	-63.990%
2025-06-09	7.7500	7.9500	7.5400	7.7400	+1.575%	85,289	-64.083%
2025-06-06	7.6300	7.6800	7.3100	7.6200	+1.061%	93,144	-63.517%
2025-06-05	7.3800	7.6900	7.2000	7.5400	+0.802%	98,720	-63.130%
2025-06-04	7.5700	7.7100	7.3000	7.4800	-1.449%	125,914	-62.834%
2025-06-03	8.0200	8.3740	7.5500	7.5900	-6.985%	162,718	-63.373%
2025-06-02	7.1800	8.6000	7.1800	8.1600	+13.019%	282,209	-65.931%
2025-05-30	7.6300	7.7280	7.0100	7.2200	-7.317%	162,528	-61.496%
2025-05-29	7.8200	8.0500	7.6696	7.7900	-1.017%	77,632	-64.313%
2025-05-28	7.9500	8.1772	7.5100	7.8700	-1.131%	112,925	-64.676%
2025-05-27	8.5900	8.5900	7.9600	7.9600	-6.021%	116,447	-65.075%
2025-05-23	8.4200	8.5000	8.2700	8.4700	+0.594%	68,371	-67.178%
2025-05-22	8.6000	8.6199	8.0600	8.4200	-1.058%	116,481	-66.983%
2025-05-21	8.7900	8.8468	8.4400	8.5100	-3.075%	677,242	-67.333%
2025-05-20	8.6800	8.8100	8.5326	8.7800	-0.114%	70,956	-68.337%
2025-05-19	8.6500	8.8000	8.4000	8.7900	+0.114%	92,997	-68.373%
2025-05-16	8.6000	8.9800	8.6000	8.7800	+1.620%	83,636	-68.337%
2025-05-15	8.5900	8.7300	8.3309	8.6400	+3.846%	183,198	-67.824%
2025-05-14	8.5500	8.6600	8.2500	8.3200	-4.368%	251,341	-66.587%
2025-05-13	8.8600	9.0799	8.3000	8.7000	-4.396%	194,162	-68.046%
2025-05-12	8.7700	9.4000	8.6260	9.1000	+7.185%	296,504	-69.451%
2025-05-09	9.0300	9.1699	8.1000	8.4900	-4.607%	279,879	-67.256%
2025-05-08	9.0700	9.2400	8.5800	8.9000	-0.112%	211,072	-68.764%
2025-05-07	9.7500	9.9000	8.4000	8.9100	-5.011%	431,229	-68.799%
2025-05-06	9.7200	9.9499	9.3300	9.3800	-5.729%	238,485	-70.362%
2025-05-05	10.0000	10.3900	9.8000	9.9500	-2.927%	240,540	-72.060%
2025-05-02	11.5400	11.7900	10.0100	10.2500	-2.936%	788,312	-72.878%
2025-05-01	9.2000	11.2500	8.9600	10.5600	+16.556%	1,257,277	-73.674%
2025-04-30	9.2500	9.6000	8.9000	9.0600	-3.412%	296,523	-69.316%
2025-04-29	9.1300	9.5800	8.9500	9.3800	+2.514%	213,369	-70.362%
2025-04-28	8.6100	9.9400	8.5900	9.1500	+5.903%	387,760	-69.617%
2025-04-25	8.8000	9.2000	8.6100	8.6400	-1.818%	246,500	-67.824%
2025-04-24	8.9300	9.0967	8.5550	8.8000	-2.439%	270,223	-68.409%
2025-04-23	8.8800	9.4500	8.6100	9.0200	+2.500%	354,593	-69.180%
2025-04-22	9.3000	9.4419	8.7562	8.8000	-5.325%	405,408	-68.409%
2025-04-21	9.6800	9.7500	9.0800	9.2950	-5.153%	296,477	-70.091%
2025-04-17	9.7700	10.4000	9.6000	9.8000	+3.267%	337,724	-71.633%
2025-04-16	9.6500	9.9708	9.0300	9.4900	-2.866%	408,312	-70.706%
2025-04-15	10.3000	10.8900	9.1400	9.7700	+0.930%	896,889	-71.546%
2025-04-14	8.5700	10.1000	8.1000	9.6800	+13.949%	1,090,774	-71.281%
2025-04-11	8.6000	8.8500	7.8800	8.4950	+0.295%	462,338	-67.275%
2025-04-10	8.7700	9.1162	8.0000	8.4700	-4.186%	276,322	-67.178%
2025-04-09	8.3600	9.4890	7.7900	8.8400	+6.250%	350,446	-68.552%
2025-04-08	10.4500	11.0700	8.3001	8.3200	-14.754%	604,362	-66.587%
2025-04-07	9.8600	10.5000	9.1200	9.7600	-11.913%	468,137	-71.516%
2025-04-04	11.6400	13.4732	10.2537	11.0800	-1.423%	1,248,582	-74.910%
2025-04-03	13.1400	13.3499	10.9200	11.2400	-17.231%	1,023,483	-75.267%
2025-04-02	10.0700	14.0000	9.9900	13.5800	+36.072%	2,914,627	-79.529%
2025-04-01	9.0000	10.8000	8.6400	9.9800	+9.071%	803,646	-72.144%
2025-03-31	9.4600	10.0700	8.7500	9.1500	-3.481%	598,088	-69.617%
2025-03-28	8.4900	9.6865	8.3600	9.4800	+11.529%	1,060,932	-70.675%
2025-03-27	7.7200	10.7200	7.3300	8.5000	+10.246%	4,677,247	-67.294%
2025-03-26	8.8000	8.8990	7.1300	7.7100	-12.881%	1,393,365	-63.943%
2025-03-25	10.4900	10.5257	8.6000	8.8500	-17.367%	1,315,419	-68.588%
2025-03-24	14.8000	14.9678	10.0701	10.7100	-25.052%	3,144,968	-74.043%
2025-03-21	12.0900	16.9400	12.0450	14.2900	+23.616%	7,328,646	-80.546%
2025-03-20	9.3400	12.2700	9.3400	11.5600	+23.372%	3,378,014	-75.952%
2025-03-19	8.9500	9.8000	8.5300	9.3700	+0.321%	1,491,469	-70.331%
2025-03-18	9.7300	10.1899	8.7800	9.3400	+3.204%	5,034,853	-70.236%
2025-03-17	7.0700	9.5099	7.0000	9.0500	+40.528%	20,034,781	-69.282%
2025-03-14	5.7400	6.7600	5.4013	6.4400	+11.226%	9,013,810	-56.832%
2025-03-13	7.7900	7.9700	5.6200	5.7900	-6.159%	58,364,809	-51.986%
2025-03-12	2.4000	6.8400	2.3700	6.1700	+161.441%	158,888,717	-54.943%
2025-03-11	2.1600	2.3700	1.9200	2.3600	+6.306%	622,347	+17.797%
2025-03-10	2.1800	2.3200	2.1300	2.2200	+0.452%	774,228	+25.225%
2025-03-07	2.1400	2.2350	2.1400	2.2100	+2.791%	35,523	+25.792%
2025-03-06	2.1300	2.1750	2.0989	2.1500	-0.463%	28,467	+29.302%
2025-03-05	2.1300	2.1800	2.0900	2.1600	+1.887%	33,136	+28.704%
2025-03-04	2.1400	2.1800	2.0100	2.1200	-0.935%	90,046	+31.132%
2025-03-03	2.2400	2.3000	2.1400	2.1400	-4.464%	47,478	+29.907%
2025-02-28	2.1727	2.2700	2.1187	2.2400	+2.752%	56,414	+24.107%
2025-02-27	2.2000	2.2600	2.1200	2.1800	-1.580%	63,887	+27.523%
2025-02-26	2.1800	2.2499	2.1100	2.2150	+2.074%	42,495	+25.508%
2025-02-25	2.2400	2.3100	2.1700	2.1700	-3.125%	77,079	+28.111%
2025-02-24	2.2700	2.3100	2.1715	2.2400	-1.754%	62,540	+24.107%
2025-02-21	2.3500	2.3600	2.2500	2.2800	-1.935%	36,330	+21.930%
2025-02-20	2.3100	2.3771	2.2000	2.3250	+1.087%	77,408	+19.570%
2025-02-19	2.2800	2.3800	2.1700	2.3000	+3.139%	164,686	+20.870%
2025-02-18	2.3400	2.3400	2.1400	2.2300	-4.292%	96,442	+24.664%
2025-02-14	2.2100	2.3700	2.2017	2.3300	+6.393%	125,435	+19.313%
2025-02-13	2.1900	2.2300	2.1500	2.1900	+0.459%	37,289	+26.941%

.dark-mode .njY1GX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .njY1GX{ color: #333333; background-color: white; border: 2px solid #333333; }CRVOCervoMed Inc. Common Stockstock NASDAQ

CRVO
CervoMed Inc. Common Stock
stock NASDAQ