CRVO(CRVO)
CRVO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $2.50 | $2.53 | $2.17 | $2.27 | 542,057 |
| 10/12/2026 | $2.75 | $2.79 | $2.42 | $2.51 | 892,095 |
| 10/9/2026 | $3.26 | $3.34 | $3.17 | $3.22 | 237,328 |
| 10/8/2026 | $3.15 | $3.31 | $3.13 | $3.28 | 341,949 |
| 10/7/2026 | $3.26 | $3.36 | $3.13 | $3.18 | 309,461 |
| 10/6/2026 | $3.36 | $3.44 | $3.11 | $3.34 | 470,492 |
| 10/5/2026 | $3.13 | $3.35 | $3.06 | $3.31 | 648,749 |
| 10/2/2026 | $2.96 | $3.07 | $2.88 | $3.02 | 241,802 |
| 10/1/2026 | $2.98 | $2.98 | $2.86 | $2.93 | 175,071 |
| 9/30/2026 | $2.91 | $3.05 | $2.75 | $2.97 | 375,542 |
| 9/29/2026 | $2.70 | $2.92 | $2.67 | $2.88 | 455,792 |
| 9/28/2026 | $2.55 | $2.68 | $2.54 | $2.67 | 171,100 |
| 9/25/2026 | $2.52 | $2.63 | $2.52 | $2.54 | 106,100 |
| 9/24/2026 | $2.46 | $2.53 | $2.43 | $2.52 | 91,009 |
| 9/23/2026 | $2.59 | $2.60 | $2.50 | $2.51 | 123,577 |
| 9/22/2026 | $2.43 | $2.61 | $2.42 | $2.53 | 260,726 |
| 9/21/2026 | $2.47 | $2.49 | $2.41 | $2.41 | 109,104 |
| 9/18/2026 | $2.53 | $2.58 | $2.43 | $2.43 | 180,861 |
| 9/17/2026 | $2.53 | $2.60 | $2.48 | $2.55 | 119,434 |
| 9/16/2026 | $2.45 | $2.52 | $2.40 | $2.44 | 100,328 |
| 9/15/2026 | $2.53 | $2.53 | $2.43 | $2.45 | 106,984 |
| 9/14/2026 | $2.54 | $2.58 | $2.49 | $2.53 | 128,295 |
| 9/11/2026 | $2.54 | $2.64 | $2.50 | $2.57 | 234,572 |
| 9/10/2026 | $2.50 | $2.53 | $2.47 | $2.48 | 114,864 |
| 9/9/2026 | $2.53 | $2.54 | $2.47 | $2.51 | 156,009 |
| 9/8/2026 | $2.58 | $2.58 | $2.42 | $2.53 | 393,938 |
| 9/4/2026 | $2.54 | $2.58 | $2.52 | $2.56 | 108,604 |
| 9/3/2026 | $2.66 | $2.67 | $2.52 | $2.54 | 199,035 |
| 9/2/2026 | $2.55 | $2.65 | $2.55 | $2.64 | 134,532 |
| 9/1/2026 | $2.58 | $2.67 | $2.55 | $2.57 | 183,584 |
| 8/31/2026 | $2.56 | $2.64 | $2.55 | $2.63 | 94,998 |
| 8/28/2026 | $2.64 | $2.67 | $2.55 | $2.60 | 264,545 |
| 8/27/2026 | $2.65 | $2.67 | $2.61 | $2.64 | 112,169 |
| 8/26/2026 | $2.61 | $2.67 | $2.60 | $2.65 | 93,644 |
| 8/25/2026 | $2.69 | $2.73 | $2.60 | $2.65 | 220,453 |
| 8/24/2026 | $2.65 | $2.65 | $2.57 | $2.63 | 288,040 |
| 8/21/2026 | $2.60 | $2.64 | $2.56 | $2.62 | 269,568 |
| 8/20/2026 | $2.70 | $2.71 | $2.50 | $2.56 | 417,323 |
| 8/19/2026 | $2.67 | $2.87 | $2.62 | $2.71 | 531,700 |
| 8/18/2026 | $2.59 | $2.65 | $2.55 | $2.61 | 319,000 |
| 8/17/2026 | $2.82 | $2.82 | $2.55 | $2.61 | 448,500 |
| 8/14/2026 | $2.99 | $2.99 | $2.68 | $2.73 | 608,534 |
| 8/13/2026 | $3.11 | $3.19 | $2.91 | $2.93 | 286,210 |
| 8/12/2026 | $3.07 | $3.14 | $3.01 | $3.07 | 237,800 |
| 8/11/2026 | $2.95 | $3.20 | $2.93 | $3.09 | 791,300 |
| 8/10/2026 | $2.87 | $2.88 | $2.66 | $2.86 | 384,200 |
| 8/7/2026 | $2.84 | $2.88 | $2.78 | $2.87 | 194,393 |
| 8/6/2026 | $2.81 | $2.96 | $2.60 | $2.76 | 624,513 |
| 8/5/2026 | $2.81 | $2.87 | $2.73 | $2.81 | 269,281 |
| 8/4/2026 | $2.69 | $2.85 | $2.66 | $2.80 | 680,700 |
| 8/3/2026 | $2.60 | $2.67 | $2.59 | $2.60 | 122,549 |
| 7/31/2026 | $2.51 | $2.60 | $2.46 | $2.58 | 238,600 |
| 7/30/2026 | $2.46 | $2.56 | $2.43 | $2.52 | 187,117 |
| 7/29/2026 | $2.50 | $2.65 | $2.46 | $2.48 | 366,715 |
| 7/28/2026 | $2.66 | $2.68 | $2.48 | $2.56 | 419,789 |
| 7/27/2026 | $2.73 | $2.84 | $2.59 | $2.66 | 307,034 |
| 7/24/2026 | $2.69 | $2.80 | $2.65 | $2.66 | 118,100 |
| 7/23/2026 | $2.73 | $2.79 | $2.60 | $2.67 | 337,500 |
| 7/22/2026 | $2.88 | $2.94 | $2.76 | $2.78 | 332,400 |
| 7/21/2026 | $2.77 | $2.91 | $2.72 | $2.89 | 196,121 |
| 7/20/2026 | $3.06 | $3.20 | $2.74 | $2.79 | 507,033 |
| 7/17/2026 | $3.08 | $3.18 | $3.01 | $3.08 | 204,111 |
| 7/16/2026 | $3.07 | $3.20 | $3.00 | $3.14 | 464,306 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
