Dark

CRVS
Corvus Pharmaceuticals, Inc.
stock NASDAQ

At Close

Aug 5, 2026 3:59:55 PM EDT

13.94USD+0.072%(+0.01)738,924

11.53Bid 16.30Ask 4.77Spread

Pre-market

Aug 3, 2026 9:27:30 AM EDT

13.31USD-0.449%(-0.06)0

After-hours

Aug 4, 2026 4:00:30 PM EDT

13.92USD-0.072%(-0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	14.0600	14.290000	13.7300	13.9400	+0.144%	738,924	0.000%
2026-08-04	13.6700	14.099900	13.4100	13.9200	+4.114%	766,895	+0.144%
2026-08-03	13.1700	13.521000	12.9100	13.3700	+0.830%	580,665	+4.263%
2026-07-31	13.2400	13.365000	12.8100	13.2600	+0.531%	775,852	+5.128%
2026-07-30	13.1500	13.330000	12.9162	13.1900	+1.150%	963,039	+5.686%
2026-07-29	13.3600	13.490000	12.7800	13.0400	-2.029%	646,673	+6.902%
2026-07-28	12.9650	13.350000	12.5300	13.3100	+3.019%	839,074	+4.733%
2026-07-27	13.1700	13.510000	12.9100	12.9200	-1.148%	846,901	+7.895%
2026-07-24	13.7500	13.875000	13.0400	13.0700	-4.459%	955,992	+6.656%
2026-07-23	13.6400	13.910000	13.4800	13.6800	-2.216%	999,380	+1.901%
2026-07-22	14.3800	14.570000	13.9000	13.9900	-3.317%	541,908	-0.357%
2026-07-21	14.1200	14.570000	14.0500	14.4700	+2.624%	664,463	-3.663%
2026-07-20	14.9500	15.200000	14.0800	14.1000	-5.369%	656,969	-1.135%
2026-07-17	13.9800	15.200000	13.9000	14.9000	+4.415%	780,733	-6.443%
2026-07-16	14.6800	14.800000	13.9800	14.2700	-4.357%	1,257,063	-2.313%
2026-07-15	14.9400	15.289500	14.7100	14.9200	-0.334%	878,139	-6.568%
2026-07-14	14.7200	14.990000	14.3100	14.9700	+1.768%	1,416,914	-6.880%
2026-07-13	15.2800	15.585000	14.6900	14.7100	-6.126%	1,485,503	-5.235%
2026-07-10	16.1100	16.200000	15.2700	15.6700	-3.272%	1,207,812	-11.040%
2026-07-09	16.0100	16.470000	15.9510	16.2000	+0.746%	1,067,580	-13.951%
2026-07-08	15.5300	16.370000	15.5300	16.0800	+2.879%	2,615,067	-13.308%
2026-07-07	15.3000	15.880000	14.9300	15.6300	+3.032%	1,339,830	-10.813%
2026-07-06	15.2000	15.700000	15.1700	15.1700	-0.394%	1,085,264	-8.108%
2026-07-02	14.7800	15.500000	14.5800	15.2300	+3.184%	1,318,916	-8.470%
2026-07-01	14.7400	15.860000	14.6550	14.7600	-1.205%	2,088,678	-5.556%
2026-06-30	14.5300	14.980000	14.3000	14.9400	+3.177%	1,499,758	-6.693%
2026-06-29	13.3900	14.500000	13.3200	14.4800	+7.339%	1,495,789	-3.729%
2026-06-26	12.9100	13.530000	12.8900	13.4900	+3.372%	3,430,305	+3.336%
2026-06-25	12.7600	13.520000	12.7600	13.0500	+0.772%	1,311,110	+6.820%
2026-06-24	12.5700	13.150000	12.5000	12.9500	+2.534%	1,045,552	+7.645%
2026-06-23	12.1000	13.070000	12.0850	12.6300	+0.557%	920,064	+10.372%
2026-06-22	12.4600	12.830000	12.2500	12.5600	+5.458%	1,388,656	+10.987%
2026-06-18	12.3600	12.580000	11.7250	11.9100	-0.750%	1,977,182	+17.045%
2026-06-17	11.8550	12.375000	11.8550	12.0000	+2.215%	1,171,644	+16.167%
2026-06-16	12.4000	12.405000	11.6700	11.7400	-1.345%	1,181,417	+18.739%
2026-06-15	12.0100	12.385000	11.8200	11.9000	-0.251%	707,995	+17.143%
2026-06-12	11.5200	12.324000	11.5000	11.9300	+2.845%	1,023,218	+16.848%
2026-06-11	11.1800	11.705000	10.9100	11.6000	+3.943%	1,140,154	+20.172%
2026-06-10	11.0100	11.620000	10.9950	11.1600	-0.090%	1,506,906	+24.910%
2026-06-09	11.2400	11.490000	10.8300	11.1700	+0.179%	1,624,199	+24.799%
2026-06-08	11.4700	11.470000	11.0400	11.1500	+0.270%	915,718	+25.022%
2026-06-05	11.6700	11.990000	11.0400	11.1200	-5.119%	1,182,143	+25.360%
2026-06-04	11.6500	11.960000	11.6200	11.7200	+1.034%	807,127	+18.942%
2026-06-03	11.7600	11.800000	11.3600	11.6000	-0.770%	1,601,991	+20.172%
2026-06-02	11.9850	11.985000	11.4400	11.6900	-3.228%	1,912,807	+19.247%
2026-06-01	12.3800	12.380000	11.8300	12.0800	-2.659%	1,580,690	+15.397%
2026-05-29	12.5600	12.840000	12.0100	12.4100	-0.720%	3,399,031	+12.329%
2026-05-28	12.9300	13.000000	12.2700	12.5000	-3.326%	1,676,362	+11.520%
2026-05-27	13.5700	14.000000	12.7100	12.9300	+0.779%	1,244,907	+7.811%
2026-05-26	12.7900	13.280000	12.5900	12.8300	+1.745%	844,135	+8.652%
2026-05-22	12.8100	13.440000	12.5800	12.6100	-3.593%	1,180,567	+10.547%
2026-05-21	12.3500	13.085000	12.0900	13.0800	+7.301%	1,891,330	+6.575%
2026-05-20	11.6700	12.440000	11.5401	12.1900	+6.000%	2,187,613	+14.356%
2026-05-19	12.0700	12.270000	11.4200	11.5000	-5.815%	3,920,716	+21.217%
2026-05-18	12.3700	12.700000	11.7950	12.2100	-0.812%	2,796,131	+14.169%
2026-05-15	13.4700	13.470000	12.1850	12.3100	-9.850%	3,488,797	+13.241%
2026-05-14	15.7000	15.840000	13.2100	13.6550	-13.794%	3,946,433	+2.087%
2026-05-13	15.8200	16.140000	15.5500	15.8400	-0.814%	1,372,745	-11.995%
2026-05-12	15.7200	16.120000	15.4400	15.9700	+1.012%	904,284	-12.711%
2026-05-11	15.8700	16.850000	15.7450	15.8100	+1.672%	1,141,257	-11.828%
2026-05-08	14.8100	15.800000	14.7501	15.5500	+6.580%	980,530	-10.354%
2026-05-07	15.4700	15.590000	14.5500	14.5900	-5.566%	1,352,678	-4.455%
2026-05-06	15.9700	16.200000	15.4300	15.4500	-1.592%	1,003,176	-9.773%
2026-05-05	16.2400	16.305000	15.3300	15.7000	-1.998%	773,648	-11.210%
2026-05-04	15.3100	16.340000	15.3000	16.0200	+3.622%	1,745,343	-12.984%
2026-05-01	15.0800	15.620000	14.8650	15.4600	+1.777%	862,069	-9.832%
2026-04-30	14.5000	15.340000	14.4200	15.1900	+5.340%	949,710	-8.229%
2026-04-29	15.4100	15.550000	14.1100	14.4200	-7.682%	2,051,208	-3.329%
2026-04-28	15.8500	16.310000	15.5000	15.6200	-1.884%	1,051,039	-10.755%
2026-04-27	16.0800	16.679400	15.7500	15.9200	-0.995%	938,548	-12.437%
2026-04-24	16.1100	16.450000	15.3100	16.0800	+0.375%	1,269,851	-13.308%
2026-04-23	17.2600	17.890000	15.6150	16.0200	-10.252%	2,326,648	-12.984%
2026-04-22	17.8100	19.700000	17.6300	17.8500	+4.142%	3,376,360	-21.905%
2026-04-21	15.6000	17.280000	15.5600	17.1400	+10.296%	1,486,677	-18.670%
2026-04-20	16.7500	16.905000	15.5150	15.5400	-7.168%	1,246,864	-10.296%
2026-04-17	16.8700	17.180000	16.1900	16.7400	+11.303%	2,521,153	-16.726%
2026-04-16	15.2050	15.290000	14.6800	15.0400	-0.463%	632,464	-7.314%
2026-04-15	15.2400	15.240000	14.3750	15.1100	-0.918%	961,882	-7.743%
2026-04-14	15.2100	16.089900	15.0000	15.2500	+0.527%	1,213,210	-8.590%
2026-04-13	15.0900	15.645000	15.0000	15.1700	+0.464%	560,126	-8.108%
2026-04-10	15.9000	15.990000	14.9700	15.1000	-3.638%	547,225	-7.682%
2026-04-09	14.8100	15.750000	14.7850	15.6700	+5.309%	678,693	-11.040%
2026-04-08	15.1000	15.550000	14.7300	14.8800	+3.693%	681,583	-6.317%
2026-04-07	14.6500	14.760000	14.1500	14.3500	-2.447%	777,087	-2.857%
2026-04-06	14.8100	15.300000	14.6400	14.7100	+0.136%	624,659	-5.235%
2026-04-02	13.9200	14.805000	13.9200	14.6900	+1.802%	660,474	-5.106%
2026-04-01	15.1500	15.400000	14.3450	14.4300	-1.367%	1,223,213	-3.396%
2026-03-31	13.7900	14.790000	13.7600	14.6300	+9.179%	1,282,269	-4.716%
2026-03-30	13.9300	14.030000	13.1600	13.4000	-4.354%	1,320,593	+4.030%
2026-03-27	14.1000	15.060000	13.9800	14.0100	-0.426%	1,114,159	-0.500%
2026-03-26	13.8400	14.400000	13.7700	14.0700	-1.055%	982,345	-0.924%
2026-03-25	13.3900	14.540000	13.3150	14.2200	+8.137%	1,299,561	-1.969%
2026-03-24	13.6500	13.820000	12.9800	13.1500	-4.364%	1,214,503	+6.008%
2026-03-23	13.5000	13.990000	13.3900	13.7500	+3.151%	1,168,840	+1.382%
2026-03-20	14.1100	14.400000	12.9500	13.3300	-5.394%	4,927,072	+4.576%
2026-03-19	14.0700	14.390000	13.6850	14.0900	+0.071%	1,233,164	-1.065%
2026-03-18	15.2900	15.425000	13.7800	14.0800	-8.867%	1,861,303	-0.994%
2026-03-17	15.7200	15.940000	15.2800	15.4500	-1.718%	1,181,622	-9.773%
2026-03-16	15.4800	15.890000	15.3000	15.7200	+2.611%	1,020,572	-11.323%
2026-03-13	15.7450	16.440000	14.5899	15.3200	-4.310%	1,221,486	-9.008%
2026-03-12	16.6200	16.660000	15.5000	16.0100	-5.266%	1,168,157	-12.929%
2026-03-11	16.5900	17.070000	16.2363	16.9000	+0.715%	704,274	-17.515%
2026-03-10	15.9000	16.905000	15.7400	16.7800	+5.601%	1,460,152	-16.925%
2026-03-09	15.9400	16.480000	15.5800	15.8900	+0.601%	1,280,773	-12.272%
2026-03-06	15.9400	16.139900	15.3800	15.7950	-1.650%	1,403,191	-11.744%
2026-03-05	17.4000	17.600000	15.9000	16.0600	-9.978%	1,276,102	-13.200%
2026-03-04	17.5200	17.990000	17.0800	17.8400	+1.768%	887,359	-21.861%
2026-03-03	17.7200	18.255000	16.8400	17.5300	-2.012%	961,360	-20.479%
2026-03-02	17.5300	18.070000	17.0800	17.8900	-2.026%	711,331	-22.079%
2026-02-27	17.9100	18.729900	17.8600	18.2600	0.000%	647,317	-23.658%
2026-02-26	18.1300	18.455000	17.8900	18.2600	+0.330%	1,049,409	-23.658%
2026-02-25	17.8200	18.450000	17.7800	18.2000	+2.132%	963,288	-23.407%
2026-02-24	17.1500	18.190000	17.1500	17.8200	+3.544%	1,170,869	-21.773%
2026-02-23	16.3100	17.360000	16.3000	17.2100	+3.862%	1,213,716	-19.001%
2026-02-20	17.3400	17.675000	16.1300	16.5700	-5.476%	1,949,924	-15.872%
2026-02-19	17.8500	18.000000	17.2700	17.5300	-3.096%	2,497,223	-20.479%
2026-02-18	17.3500	18.110000	17.2650	18.0900	+3.431%	788,114	-22.941%
2026-02-17	18.3600	18.660000	17.3400	17.4900	-6.270%	1,647,869	-20.297%
2026-02-13	18.8700	19.980000	18.5901	18.6600	-0.533%	990,947	-25.295%
2026-02-12	19.7200	19.940000	18.5600	18.7600	-4.965%	1,182,055	-25.693%
2026-02-11	19.4600	19.790000	18.5000	19.7400	+0.817%	1,729,956	-29.382%
2026-02-10	20.1000	20.340000	19.4500	19.5800	-4.067%	1,248,371	-28.805%
2026-02-09	20.5400	21.570000	20.0900	20.4100	-0.244%	1,057,709	-31.700%
2026-02-06	19.0600	20.777000	19.0600	20.4600	+7.345%	1,708,102	-31.867%
2026-02-05	20.6300	21.220000	18.9200	19.0600	-8.453%	1,917,271	-26.863%
2026-02-04	21.4400	21.968100	20.4400	20.8200	-2.437%	1,259,109	-33.045%
2026-02-03	21.0000	21.740000	21.0000	21.3400	+1.716%	1,549,565	-34.677%
2026-02-02	20.7000	22.339900	20.5500	20.9800	+1.353%	2,728,435	-33.556%
2026-01-30	20.6900	21.709900	20.2000	20.7000	-1.146%	2,425,583	-32.657%
2026-01-29	20.8160	22.100000	20.3800	20.9400	+1.947%	2,263,806	-33.429%
2026-01-28	22.0900	22.270000	20.3400	20.5400	-6.975%	3,135,711	-32.132%
2026-01-27	23.1000	23.510000	21.8001	22.0800	-4.042%	2,376,748	-36.866%
2026-01-26	24.1700	24.415000	20.7000	23.0100	-8.327%	8,265,944	-39.418%
2026-01-23	25.5600	26.950000	24.9900	25.1000	-1.646%	5,453,808	-44.462%
2026-01-22	24.3000	26.220000	23.7600	25.5200	+15.214%	12,841,390	-45.376%
2026-01-21	21.7600	24.080000	19.5300	22.1500	+3.456%	15,175,589	-37.065%
2026-01-20	13.5100	22.100000	12.6901	21.4100	+165.963%	83,966,504	-34.890%
2026-01-16	7.1400	8.170000	7.0714	8.0500	+12.745%	3,147,006	+73.168%
2026-01-15	6.8300	7.219600	6.7400	7.1400	+4.692%	1,816,491	+95.238%
2026-01-14	6.4800	7.015000	6.4550	6.8200	+4.923%	720,493	+104.399%
2026-01-13	6.6600	6.735000	6.4600	6.5000	-3.704%	1,443,449	+114.462%
2026-01-12	6.7600	6.780000	6.3900	6.7500	-0.589%	1,312,548	+106.519%
2026-01-09	6.9000	7.000000	6.6600	6.7900	-1.879%	1,617,784	+105.302%
2026-01-08	7.0000	7.070000	6.4473	6.9200	-2.535%	1,642,984	+101.445%
2026-01-07	6.7300	7.180000	6.6800	7.1000	+6.287%	1,127,341	+96.338%
2026-01-06	6.7300	6.830000	6.4300	6.6800	-1.620%	2,235,397	+108.683%
2026-01-05	7.2500	7.355000	6.7300	6.7900	-7.240%	2,232,309	+105.302%
2026-01-02	7.7800	7.780000	7.1600	7.3200	-4.935%	1,330,376	+90.437%
2025-12-31	7.4700	7.730000	7.4000	7.7000	+2.804%	1,137,330	+81.039%
2025-12-30	7.4300	7.530000	7.2750	7.4900	+0.537%	941,558	+86.115%
2025-12-29	7.7000	7.855000	7.3900	7.4500	-3.247%	1,450,254	+87.114%
2025-12-26	7.4800	7.785000	7.3200	7.7000	+2.941%	1,351,827	+81.039%
2025-12-24	7.3900	7.625000	7.3650	7.4800	+1.493%	448,635	+86.364%
2025-12-23	7.8000	7.800000	7.3400	7.3700	-5.513%	815,105	+89.145%
2025-12-22	7.5500	8.000000	7.4620	7.8000	+4.139%	1,635,439	+78.718%
2025-12-19	7.6200	7.955000	7.4600	7.4900	-1.963%	5,782,314	+86.115%
2025-12-18	7.8700	7.999000	7.4700	7.6400	-2.551%	1,906,503	+82.461%
2025-12-17	7.9100	8.080000	7.6300	7.8400	-1.259%	1,660,735	+77.806%
2025-12-16	8.4000	8.475000	7.8700	7.9400	-5.364%	3,229,936	+75.567%
2025-12-15	8.4300	8.555000	8.2000	8.3900	+0.239%	1,420,726	+66.150%
2025-12-12	8.3700	8.560000	8.2600	8.3700	-0.357%	2,296,181	+66.547%
2025-12-11	8.5000	8.740000	8.3600	8.4000	-1.060%	968,614	+65.952%
2025-12-10	8.6100	8.740000	8.3100	8.4900	-2.076%	1,203,711	+64.193%
2025-12-09	8.6400	9.205000	8.4900	8.6700	+1.285%	1,718,795	+60.784%
2025-12-08	9.0400	9.600000	8.3201	8.5600	-2.838%	2,185,112	+62.850%
2025-12-05	8.8900	9.380000	8.7900	8.8100	0.000%	1,275,670	+58.229%
2025-12-04	8.4400	8.900000	8.4000	8.8100	+4.384%	1,225,039	+58.229%
2025-12-03	8.0600	8.485000	8.0500	8.4400	+4.845%	914,843	+65.166%
2025-12-02	8.5300	8.570000	8.0300	8.0500	-5.405%	1,431,688	+73.168%
2025-12-01	9.1700	9.170000	8.3100	8.5100	-7.197%	888,267	+63.807%
2025-11-28	9.1000	9.180000	8.9350	9.1700	+1.103%	460,754	+52.017%
2025-11-26	8.8300	9.320000	8.7500	9.0700	+2.255%	995,458	+53.693%
2025-11-25	8.5600	8.920000	8.4900	8.8700	+3.380%	725,958	+57.159%
2025-11-24	8.6000	8.770000	8.5000	8.5800	+0.117%	959,691	+62.471%
2025-11-21	8.5100	8.800000	8.3400	8.5700	+0.705%	764,471	+62.660%
2025-11-20	9.1000	9.190000	8.4700	8.5100	-4.382%	679,176	+63.807%
2025-11-19	9.0900	9.220000	8.8600	8.9000	-2.090%	742,780	+56.629%
2025-11-18	8.7033	9.150000	8.6920	9.0900	+2.020%	639,500	+53.355%
2025-11-17	8.8200	9.240000	8.7200	8.9100	+1.596%	920,653	+56.453%
2025-11-14	7.8600	8.980000	7.8100	8.7700	+9.625%	1,157,305	+58.951%
2025-11-13	8.0900	8.450000	7.9150	8.0000	-2.200%	1,109,227	+74.250%
2025-11-12	8.1900	8.305000	8.0300	8.1800	+0.122%	482,510	+70.416%
2025-11-11	7.9200	8.270000	7.7750	8.1700	+3.287%	1,051,521	+70.624%
2025-11-10	7.7400	8.150000	7.4800	7.9100	+4.079%	1,256,749	+76.233%
2025-11-07	7.6900	7.780000	7.0101	7.6000	-2.813%	946,626	+83.421%
2025-11-06	7.6000	8.050000	7.4100	7.8200	+3.851%	1,649,029	+78.261%
2025-11-05	7.5400	7.960000	7.1300	7.5300	-1.440%	1,571,377	+85.126%
2025-11-04	7.4000	7.660000	7.3300	7.6400	-0.521%	1,206,923	+82.461%
2025-11-03	7.8900	7.990000	7.5200	7.6800	-4.478%	1,039,040	+81.510%
2025-10-31	7.7600	8.440000	7.5000	8.0400	+3.608%	1,885,823	+73.383%
2025-10-30	7.6800	8.050000	7.6000	7.7600	+1.042%	1,333,715	+79.639%
2025-10-29	7.7400	7.870000	7.4600	7.6800	+1.186%	755,139	+81.510%
2025-10-28	7.7800	7.805000	7.5100	7.5900	-3.435%	668,058	+83.663%
2025-10-27	7.4200	7.960000	7.4000	7.8600	+6.939%	1,409,361	+77.354%
2025-10-24	7.2500	7.630000	7.2000	7.3500	+2.654%	1,125,410	+89.660%
2025-10-23	7.2000	7.410000	7.0400	7.1600	-0.279%	508,569	+94.693%
2025-10-22	7.1500	7.430000	6.8100	7.1800	-0.278%	873,271	+94.150%
2025-10-21	7.4700	7.470000	7.1600	7.2000	-3.614%	528,157	+93.611%
2025-10-20	7.0400	7.630000	6.9100	7.4700	+6.108%	892,126	+86.613%
2025-10-17	7.5200	7.700000	6.9000	7.0400	-7.974%	989,990	+98.011%
2025-10-16	7.8900	7.980000	7.3500	7.6500	-0.520%	1,401,784	+82.222%
2025-10-15	7.1300	7.720000	6.8400	7.6900	+9.233%	2,162,776	+81.274%
2025-10-14	6.9000	7.250000	6.8100	7.0400	-0.985%	986,334	+98.011%
2025-10-13	7.2700	7.510000	7.0300	7.1100	+2.597%	1,079,122	+96.062%
2025-10-10	7.2400	7.290000	6.7800	6.9300	-4.414%	837,217	+101.154%
2025-10-09	6.9800	7.285100	6.9000	7.2500	+3.571%	895,659	+92.276%
2025-10-08	6.8800	7.100000	6.3900	7.0000	+1.892%	1,537,315	+99.143%
2025-10-07	7.0500	7.080000	6.6500	6.8700	-1.576%	957,498	+102.911%
2025-10-06	7.1300	7.370000	6.9500	6.9800	-2.921%	797,795	+99.713%
2025-10-03	7.0400	7.390000	6.7600	7.1900	+2.131%	1,345,400	+93.880%
2025-10-02	7.2700	7.370000	7.0300	7.0400	-3.030%	1,056,044	+98.011%
2025-10-01	7.3800	7.590000	7.1400	7.2600	-1.493%	830,692	+92.011%
2025-09-30	7.2800	7.410000	7.0300	7.3700	+1.236%	1,543,954	+89.145%
2025-09-29	7.3800	7.450000	7.1450	7.2800	-1.488%	604,926	+91.484%
2025-09-26	6.6400	7.390000	6.5400	7.3900	+11.800%	971,170	+88.633%
2025-09-25	6.4800	6.630000	6.3150	6.6100	+2.006%	641,149	+110.893%
2025-09-24	6.1200	6.570000	6.1200	6.4800	+5.882%	918,566	+115.123%
2025-09-23	6.0400	6.270000	6.0000	6.1200	+1.325%	654,309	+127.778%
2025-09-22	5.8900	6.120000	5.7350	6.0400	+2.896%	435,885	+130.795%
2025-09-19	6.1500	6.240000	5.7900	5.8700	-4.085%	1,662,065	+137.479%
2025-09-18	5.8500	6.140000	5.8200	6.1200	+5.699%	605,607	+127.778%
2025-09-17	5.7700	6.035000	5.7200	5.7900	+0.871%	414,587	+140.760%
2025-09-16	5.8600	5.980000	5.6950	5.7400	-2.381%	383,550	+142.857%
2025-09-15	5.7500	5.915000	5.6400	5.8800	+0.858%	640,348	+137.075%
2025-09-12	6.0500	6.085000	5.8200	5.8300	-3.795%	412,791	+139.108%
2025-09-11	5.9300	6.080000	5.9000	6.0600	+2.192%	449,948	+130.033%
2025-09-10	6.1900	6.300000	5.8964	5.9300	-3.890%	576,478	+135.076%
2025-09-09	5.9200	6.250000	5.9000	6.1700	+4.576%	509,484	+125.932%
2025-09-08	6.1100	6.270000	5.8650	5.9000	-4.221%	793,393	+136.271%
2025-09-05	5.7500	6.170000	5.7400	6.1600	+7.504%	1,123,738	+126.299%
2025-09-04	5.7320	6.080000	5.6000	5.7300	+1.957%	679,264	+143.281%
2025-09-03	5.6700	5.930000	5.5800	5.6200	-0.882%	565,509	+148.043%
2025-09-02	5.6400	5.990000	5.6000	5.6700	-1.220%	590,217	+145.855%
2025-08-29	5.4200	5.750000	5.3350	5.7400	+6.100%	557,557	+142.857%
2025-08-28	5.4300	5.555000	5.2800	5.4100	-1.636%	700,210	+157.671%
2025-08-27	5.5500	5.610000	5.3950	5.5000	-0.722%	700,579	+153.455%
2025-08-26	5.5000	5.620000	5.4600	5.5400	+1.651%	502,403	+151.625%
2025-08-25	5.5400	5.620000	5.4050	5.4500	-1.802%	338,077	+155.780%
2025-08-22	5.3200	5.635000	5.2200	5.5500	+4.915%	619,705	+151.171%
2025-08-21	5.1500	5.310000	5.0300	5.2900	+1.927%	366,140	+163.516%
2025-08-20	5.1500	5.220000	5.0600	5.1900	-0.384%	355,942	+168.593%
2025-08-19	5.2900	5.310000	5.0800	5.2100	-2.068%	449,364	+167.562%
2025-08-18	5.4500	5.810000	5.2400	5.3200	-2.026%	919,738	+162.030%
2025-08-15	4.9600	5.485000	4.9165	5.4300	+11.959%	718,837	+156.722%
2025-08-14	4.9500	4.950000	4.7000	4.8500	-3.000%	483,384	+187.423%
2025-08-13	4.5800	5.050000	4.5216	5.0000	+11.111%	628,355	+178.800%
2025-08-12	4.5000	4.550000	4.3750	4.5000	+2.975%	320,874	+209.778%
2025-08-11	4.3000	4.440000	4.2600	4.3700	+1.392%	291,338	+218.993%
2025-08-08	4.1900	4.670000	4.1200	4.3100	+4.358%	699,578	+223.434%
2025-08-07	4.2400	4.240000	4.0510	4.1300	-0.959%	560,449	+237.530%
2025-08-06	4.2900	4.290000	4.0800	4.1700	-2.797%	380,266	+234.293%
2025-08-05	4.3300	4.350000	4.1900	4.2900	-0.464%	333,758	+224.942%
2025-08-04	4.1700	4.365000	4.1200	4.3100	+5.122%	447,986	+223.434%
2025-08-01	4.1000	4.120000	3.9600	4.1000	-1.679%	604,715	+240.000%
2025-07-31	4.3400	4.420000	4.1600	4.1700	-4.795%	382,997	+234.293%
2025-07-30	4.5100	4.665000	4.3450	4.3800	-3.097%	403,263	+218.265%
2025-07-29	4.7200	4.720000	4.5200	4.5200	-2.796%	269,246	+208.407%
2025-07-28	4.7000	4.760000	4.6350	4.6500	-1.274%	307,743	+199.785%
2025-07-25	4.7500	4.780000	4.5800	4.7100	-0.842%	404,960	+195.966%
2025-07-24	4.6400	4.975000	4.6150	4.7500	+1.713%	761,768	+193.474%
2025-07-23	4.3900	4.728900	4.3900	4.6700	+7.852%	708,908	+198.501%
2025-07-22	4.4900	4.530000	4.3000	4.3300	-2.697%	433,447	+221.940%
2025-07-21	4.3000	4.530000	4.3000	4.4500	+4.338%	526,656	+213.258%
2025-07-18	4.2900	4.430000	4.2350	4.2650	+0.353%	441,974	+226.846%
2025-07-17	4.2400	4.324400	4.2200	4.2500	0.000%	371,990	+228.000%
2025-07-16	4.1700	4.275000	4.0950	4.2500	+1.918%	342,477	+228.000%
2025-07-15	4.3700	4.380000	4.1300	4.1700	-4.138%	434,667	+234.293%
2025-07-14	4.1500	4.360000	4.1450	4.3500	+5.072%	368,655	+220.460%
2025-07-11	4.2000	4.230000	4.0750	4.1400	-2.588%	359,129	+236.715%
2025-07-10	4.2100	4.305300	4.1006	4.2500	+1.675%	471,970	+228.000%
2025-07-09	3.9700	4.205000	3.9600	4.1800	+5.556%	541,479	+233.493%
2025-07-08	3.9300	3.998758	3.8600	3.9600	+1.538%	504,471	+252.020%
2025-07-07	3.9200	3.930000	3.7900	3.9000	-1.266%	697,323	+257.436%
2025-07-03	4.0200	4.070000	3.9400	3.9500	-0.754%	313,955	+252.911%
2025-07-02	3.8400	4.090000	3.7801	3.9800	+3.109%	728,120	+250.251%
2025-07-01	3.9600	4.038600	3.7100	3.8600	-3.500%	1,296,669	+261.140%
2025-06-30	3.8800	4.000000	3.7101	4.0000	+2.828%	977,691	+248.500%
2025-06-27	4.2200	4.245000	3.7800	3.8900	-7.601%	7,681,438	+258.355%
2025-06-26	4.1200	4.210000	3.9800	4.2100	+2.184%	873,722	+231.116%
2025-06-25	4.3100	4.376300	3.9100	4.1200	-5.069%	1,168,101	+238.350%
2025-06-24	3.7800	4.355000	3.7388	4.3400	+16.354%	1,001,391	+221.198%
2025-06-23	3.9200	3.950000	3.5500	3.7300	-5.808%	706,128	+273.727%
2025-06-20	3.9700	4.000000	3.8700	3.9600	+0.763%	1,327,025	+252.020%
2025-06-18	3.9600	4.057600	3.8300	3.9300	-0.254%	644,252	+254.707%
2025-06-17	4.2400	4.330000	3.9400	3.9400	-7.512%	574,783	+253.807%
2025-06-16	4.2500	4.300000	4.1600	4.2600	+1.671%	490,522	+227.230%
2025-06-13	4.2300	4.425000	4.1350	4.1900	-1.179%	765,190	+232.697%
2025-06-12	4.5000	4.620000	4.2300	4.2400	-5.778%	1,405,182	+228.774%
2025-06-11	4.2600	4.590000	4.2201	4.5000	+5.882%	1,658,770	+209.778%
2025-06-10	4.0900	4.335000	4.0800	4.2500	+5.198%	985,243	+228.000%
2025-06-09	3.9900	4.055000	3.8800	4.0400	+3.325%	378,724	+245.050%
2025-06-06	3.9400	4.155000	3.9100	3.9100	0.000%	757,696	+256.522%
2025-06-05	3.8100	3.945000	3.7200	3.9100	+4.267%	471,130	+256.522%
2025-06-04	4.0000	4.360000	3.7000	3.7500	-8.981%	1,189,667	+271.733%
2025-06-03	4.0200	4.215000	3.9750	4.1200	+2.233%	739,037	+238.350%
2025-06-02	3.7800	4.030000	3.7300	4.0300	+6.614%	807,143	+245.906%
2025-05-30	3.8000	3.840000	3.6800	3.7800	-0.526%	509,124	+268.783%
2025-05-29	3.8300	3.935000	3.7500	3.8000	+0.529%	666,481	+266.842%
2025-05-28	3.6700	3.810000	3.6200	3.7800	+2.997%	592,341	+268.783%
2025-05-27	3.5200	3.720000	3.4906	3.6700	+5.158%	745,039	+279.837%
2025-05-23	3.4600	3.510000	3.3800	3.4900	+0.576%	464,997	+299.427%
2025-05-22	3.5900	3.610000	3.4700	3.4700	-4.408%	547,317	+301.729%
2025-05-21	3.6300	3.785000	3.5400	3.6300	-1.359%	868,995	+284.022%
2025-05-20	3.6000	3.728800	3.5000	3.6800	+1.657%	559,835	+278.804%
2025-05-19	3.5600	3.720000	3.5200	3.6200	+0.277%	713,947	+285.083%
2025-05-16	3.6200	3.770000	3.5000	3.6100	+0.838%	1,046,936	+286.150%
2025-05-15	3.5900	3.600000	3.4600	3.5800	-1.105%	660,897	+289.385%
2025-05-14	3.8800	3.895000	3.4700	3.6200	-6.941%	1,175,798	+285.083%
2025-05-13	4.0700	4.110000	3.8800	3.8900	-4.069%	855,490	+258.355%
2025-05-12	4.4200	4.530000	3.8400	4.0550	-8.465%	2,527,777	+243.773%
2025-05-09	4.2200	4.490000	3.9300	4.4300	+32.239%	8,855,008	+214.673%
2025-05-08	3.1900	3.490000	3.1692	3.3500	+4.688%	4,709,242	+316.119%
2025-05-07	3.3800	3.380000	3.1650	3.2000	-4.478%	785,327	+335.625%
2025-05-06	3.5600	3.560000	3.3250	3.3500	-6.031%	727,186	+316.119%
2025-05-05	3.5800	3.660000	3.5200	3.5650	-1.519%	537,540	+291.024%
2025-05-02	3.6700	3.705000	3.5900	3.6200	+2.841%	1,128,773	+285.083%
2025-05-01	3.5800	3.582700	3.4650	3.5200	-1.950%	638,064	+296.023%
2025-04-30	3.5700	3.669800	3.5100	3.5900	-0.829%	481,239	+288.301%
2025-04-29	3.5000	3.690000	3.4100	3.6200	+3.429%	1,164,604	+285.083%
2025-04-28	3.7000	3.764700	3.4800	3.5000	-3.581%	726,434	+298.286%
2025-04-25	3.6800	3.729900	3.6100	3.6300	-0.820%	707,385	+284.022%
2025-04-24	3.5500	3.780000	3.5300	3.6600	+3.977%	1,483,841	+280.874%
2025-04-23	3.4000	3.660000	3.4000	3.5200	+5.706%	1,138,740	+296.023%
2025-04-22	3.2800	3.349900	3.2000	3.3300	+3.416%	1,289,217	+318.619%
2025-04-21	3.2100	3.320000	3.1500	3.2200	-0.617%	1,285,336	+332.919%
2025-04-17	3.2200	3.320000	3.1900	3.2400	+0.310%	775,451	+330.247%
2025-04-16	3.1900	3.270000	3.1100	3.2300	-0.309%	790,796	+331.579%
2025-04-15	3.0200	3.365000	3.0200	3.2400	+6.931%	1,381,590	+330.247%
2025-04-14	3.0900	3.100000	2.9750	3.0300	+1.678%	674,482	+360.066%
2025-04-11	2.8600	3.020000	2.7975	2.9800	+3.833%	466,530	+367.785%
2025-04-10	3.0000	3.010800	2.8000	2.8700	-2.381%	708,007	+385.714%
2025-04-09	2.7000	3.069000	2.5400	2.9400	+4.255%	1,131,136	+374.150%
2025-04-08	3.0700	3.140000	2.7300	2.8200	-3.093%	618,751	+394.326%
2025-04-07	2.6500	2.940000	2.5600	2.9100	+2.105%	843,858	+379.038%
2025-04-04	2.9000	2.970000	2.7100	2.8500	-4.682%	832,259	+389.123%
2025-04-03	3.0900	3.179900	2.9700	2.9900	-6.854%	748,588	+366.221%
2025-04-02	3.1000	3.305000	3.0800	3.2100	+1.262%	889,636	+334.268%
2025-04-01	3.2200	3.290000	3.0600	3.1700	-0.314%	885,251	+339.748%
2025-03-31	3.3200	3.430000	3.0800	3.1800	-5.917%	934,599	+338.365%
2025-03-28	3.3800	3.445000	3.2300	3.3800	+0.297%	647,385	+312.426%
2025-03-27	3.3600	3.430000	3.2800	3.3700	+0.597%	867,285	+313.650%
2025-03-26	4.0000	4.285000	3.2000	3.3500	-14.758%	1,945,375	+316.119%
2025-03-25	4.2200	4.384800	3.7900	3.9300	-7.529%	1,076,659	+254.707%
2025-03-24	4.3600	4.430000	4.1100	4.2500	-1.392%	775,071	+228.000%
2025-03-21	4.0900	4.315000	4.0000	4.3100	+2.375%	676,931	+223.434%
2025-03-20	4.3400	4.600000	4.1900	4.2100	-4.751%	652,263	+231.116%
2025-03-19	4.7100	4.752600	4.4100	4.4200	-5.757%	566,384	+215.385%
2025-03-18	4.7400	4.770000	4.4669	4.6900	-0.636%	483,363	+197.228%
2025-03-17	4.5300	4.765000	4.4100	4.7200	+4.425%	322,540	+195.339%
2025-03-14	4.5600	4.770000	4.4400	4.5200	+0.444%	368,859	+208.407%
2025-03-13	4.6300	4.680000	4.4300	4.5000	-2.808%	246,775	+209.778%
2025-03-12	4.5800	4.710000	4.3300	4.6300	+5.950%	453,364	+201.080%
2025-03-11	4.2500	4.410000	4.1200	4.3700	+2.824%	525,340	+218.993%
2025-03-10	4.5400	4.590000	4.1900	4.2500	-8.009%	469,935	+228.000%
2025-03-07	4.4400	4.800000	4.2250	4.6200	+5.479%	1,033,474	+201.732%
2025-03-06	4.0500	4.470000	4.0100	4.3800	+6.053%	665,658	+218.265%
2025-03-05	4.0000	4.170000	3.9850	4.1300	+3.250%	402,292	+237.530%
2025-03-04	3.9000	4.067500	3.8100	4.0000	+1.266%	1,044,103	+248.500%
2025-03-03	4.1000	4.240000	3.9400	3.9500	-2.228%	525,973	+252.911%
2025-02-28	3.9400	4.090000	3.8514	4.0400	+2.538%	591,238	+245.050%
2025-02-27	4.1500	4.180000	3.9300	3.9400	-5.060%	532,710	+253.807%
2025-02-26	4.0600	4.200000	3.8500	4.1500	+5.330%	1,082,404	+235.904%
2025-02-25	4.1000	4.100000	3.8500	3.9400	-3.667%	1,101,958	+253.807%
2025-02-24	4.2200	4.220000	4.0350	4.0900	-2.387%	835,203	+240.831%
2025-02-21	4.3900	4.400000	4.1500	4.1900	-4.989%	1,028,600	+232.697%
2025-02-20	4.5100	4.520000	4.3400	4.4100	-2.326%	499,330	+216.100%
2025-02-19	4.7100	4.760000	4.5100	4.5150	-5.346%	488,596	+208.749%
2025-02-18	4.9200	4.980000	4.7600	4.7700	-2.254%	477,191	+192.243%
2025-02-14	4.9900	5.030000	4.6000	4.8800	-0.813%	410,899	+185.656%
2025-02-13	5.0800	5.190000	4.8900	4.9200	-2.381%	310,161	+183.333%

.dark-mode .cmgb8B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cmgb8B{ color: #333333; background-color: white; border: 2px solid #333333; }CRVSCorvus Pharmaceuticals, Inc.stock NASDAQ

CRVS
Corvus Pharmaceuticals, Inc.
stock NASDAQ