CervoMed Inc.CRVONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $4.86 | $4.86 | $4.50 | $4.63 | 85,898 |
| 2/2/2026 | $5.19 | $5.32 | $4.87 | $4.87 | 68,777 |
| 1/30/2026 | $5.12 | $5.30 | $4.90 | $5.15 | 86,428 |
| 1/29/2026 | $5.40 | $5.40 | $5.05 | $5.17 | 118,971 |
| 1/28/2026 | $5.86 | $5.90 | $5.38 | $5.40 | 105,578 |
| 1/27/2026 | $5.69 | $6.07 | $5.28 | $6.00 | 126,301 |
| 1/26/2026 | $6.27 | $6.44 | $5.60 | $5.77 | 161,904 |
| 1/23/2026 | $6.60 | $6.60 | $6.16 | $6.28 | 96,100 |
| 1/22/2026 | $6.65 | $6.66 | $6.34 | $6.58 | 67,722 |
| 1/21/2026 | $7.00 | $7.00 | $6.44 | $6.64 | 132,257 |
| 1/20/2026 | $7.23 | $7.23 | $6.79 | $6.99 | 94,339 |
| 1/16/2026 | $7.08 | $7.41 | $6.95 | $7.28 | 76,314 |
| 1/15/2026 | $7.05 | $7.40 | $6.90 | $7.08 | 123,900 |
| 1/14/2026 | $7.48 | $7.48 | $6.94 | $6.99 | 92,628 |
| 1/13/2026 | $7.58 | $7.76 | $7.32 | $7.54 | 18,036 |
| 1/12/2026 | $7.79 | $7.89 | $7.26 | $7.59 | 62,527 |
| 1/9/2026 | $7.95 | $8.22 | $7.51 | $7.74 | 60,816 |
| 1/8/2026 | $7.94 | $8.01 | $7.35 | $7.87 | 57,200 |
| 1/7/2026 | $7.61 | $7.96 | $7.61 | $7.95 | 29,725 |
| 1/6/2026 | $7.84 | $7.85 | $7.53 | $7.55 | 28,400 |
| 1/5/2026 | $7.75 | $7.84 | $7.43 | $7.81 | 31,800 |
| 1/2/2026 | $8.00 | $8.00 | $7.60 | $7.79 | 39,108 |
| 12/31/2025 | $7.97 | $8.03 | $7.67 | $7.90 | 68,100 |
| 12/30/2025 | $7.84 | $8.27 | $7.62 | $7.98 | 31,400 |
| 12/29/2025 | $7.93 | $8.46 | $7.60 | $7.82 | 122,305 |
| 12/26/2025 | $8.40 | $8.40 | $7.95 | $8.08 | 22,800 |
| 12/24/2025 | $8.55 | $8.55 | $8.21 | $8.48 | 20,900 |
| 12/23/2025 | $8.12 | $8.50 | $8.05 | $8.42 | 45,264 |
| 12/22/2025 | $7.65 | $8.39 | $7.65 | $8.12 | 59,400 |
| 12/19/2025 | $7.88 | $7.98 | $7.29 | $7.60 | 127,835 |
| 12/18/2025 | $8.10 | $8.18 | $7.67 | $7.90 | 43,000 |
| 12/17/2025 | $8.31 | $8.35 | $7.61 | $7.99 | 68,028 |
| 12/16/2025 | $8.25 | $8.50 | $8.20 | $8.35 | 20,305 |
| 12/15/2025 | $8.48 | $8.55 | $8.21 | $8.35 | 26,220 |
| 12/12/2025 | $8.16 | $8.45 | $8.15 | $8.45 | 15,779 |
| 12/11/2025 | $8.57 | $8.68 | $8.13 | $8.19 | 35,809 |
| 12/10/2025 | $8.57 | $8.85 | $8.30 | $8.67 | 45,500 |
| 12/9/2025 | $8.82 | $8.85 | $8.55 | $8.63 | 21,400 |
| 12/8/2025 | $8.69 | $8.93 | $8.62 | $8.79 | 38,226 |
| 12/5/2025 | $9.21 | $9.22 | $8.64 | $8.69 | 56,847 |
| 12/4/2025 | $8.15 | $9.06 | $8.15 | $9.06 | 51,800 |
| 12/3/2025 | $8.21 | $8.54 | $7.80 | $8.28 | 87,300 |
| 12/2/2025 | $9.32 | $9.47 | $8.02 | $8.22 | 136,694 |
| 12/1/2025 | $9.71 | $9.79 | $9.17 | $9.22 | 70,795 |
| 11/28/2025 | $9.98 | $10.00 | $9.41 | $9.94 | 70,200 |
| 11/26/2025 | $9.62 | $9.99 | $9.46 | $9.94 | 79,607 |
| 11/25/2025 | $9.23 | $9.66 | $8.94 | $9.63 | 70,325 |
| 11/24/2025 | $8.75 | $9.32 | $8.50 | $9.27 | 55,005 |
| 11/21/2025 | $9.04 | $9.19 | $8.55 | $8.88 | 101,780 |
| 11/20/2025 | $8.65 | $9.45 | $8.65 | $9.01 | 140,037 |
| 11/19/2025 | $8.68 | $8.90 | $8.36 | $8.62 | 136,298 |
| 11/18/2025 | $8.11 | $8.39 | $7.51 | $8.30 | 93,008 |
| 11/17/2025 | $7.95 | $8.62 | $7.94 | $8.21 | 229,400 |
| 11/14/2025 | $7.14 | $7.78 | $7.11 | $7.68 | 65,573 |
| 11/13/2025 | $7.45 | $7.80 | $7.24 | $7.25 | 84,647 |
| 11/12/2025 | $6.91 | $7.49 | $6.84 | $7.41 | 54,993 |
| 11/11/2025 | $6.82 | $6.99 | $6.56 | $6.97 | 62,800 |
| 11/10/2025 | $6.76 | $6.97 | $6.69 | $6.90 | 45,200 |
| 11/7/2025 | $7.11 | $7.27 | $6.77 | $6.92 | 46,898 |
| 11/6/2025 | $7.44 | $7.47 | $7.24 | $7.29 | 35,000 |
| 11/5/2025 | $7.54 | $7.78 | $7.06 | $7.34 | 98,835 |