Corvus Pharmaceuticals, Inc.CRVSNASDAQ
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $21.00 | $21.74 | $21.00 | $21.34 | 1.53M |
| 2/2/2026 | $20.70 | $22.34 | $20.55 | $20.98 | 2.73M |
| 1/30/2026 | $20.69 | $21.71 | $20.20 | $20.70 | 2.43M |
| 1/29/2026 | $20.82 | $22.10 | $20.38 | $20.94 | 2.26M |
| 1/28/2026 | $22.09 | $22.27 | $20.34 | $20.54 | 3.14M |
| 1/27/2026 | $23.10 | $23.51 | $21.80 | $22.08 | 2.38M |
| 1/26/2026 | $24.17 | $24.42 | $20.70 | $23.01 | 8.27M |
| 1/23/2026 | $25.56 | $26.95 | $24.99 | $25.10 | 5.45M |
| 1/22/2026 | $24.30 | $26.22 | $23.76 | $25.52 | 12.84M |
| 1/21/2026 | $21.76 | $24.08 | $19.53 | $22.15 | 15.18M |
| 1/20/2026 | $13.51 | $22.10 | $12.69 | $21.41 | 83.97M |
| 1/16/2026 | $7.14 | $8.17 | $7.07 | $8.05 | 3.15M |
| 1/15/2026 | $6.83 | $7.22 | $6.74 | $7.14 | 1.82M |
| 1/14/2026 | $6.48 | $7.02 | $6.46 | $6.82 | 720,493 |
| 1/13/2026 | $6.66 | $6.74 | $6.46 | $6.50 | 1.44M |
| 1/12/2026 | $6.76 | $6.78 | $6.39 | $6.75 | 1.31M |
| 1/9/2026 | $6.90 | $7.00 | $6.66 | $6.79 | 1.69M |
| 1/8/2026 | $7.00 | $7.07 | $6.45 | $6.92 | 1.64M |
| 1/7/2026 | $6.73 | $7.18 | $6.68 | $7.10 | 1.13M |
| 1/6/2026 | $6.73 | $6.83 | $6.43 | $6.68 | 2.24M |
| 1/5/2026 | $7.25 | $7.36 | $6.73 | $6.79 | 2.23M |
| 1/2/2026 | $7.78 | $7.78 | $7.16 | $7.32 | 1.33M |
| 12/31/2025 | $7.47 | $7.73 | $7.40 | $7.70 | 1.14M |
| 12/30/2025 | $7.43 | $7.53 | $7.28 | $7.49 | 941,600 |
| 12/29/2025 | $7.70 | $7.86 | $7.39 | $7.45 | 1.45M |
| 12/26/2025 | $7.48 | $7.79 | $7.32 | $7.70 | 1.35M |
| 12/24/2025 | $7.39 | $7.63 | $7.37 | $7.48 | 448,635 |
| 12/23/2025 | $7.80 | $7.80 | $7.34 | $7.37 | 815,105 |
| 12/22/2025 | $7.55 | $8.00 | $7.46 | $7.80 | 1.64M |
| 12/19/2025 | $7.62 | $7.96 | $7.46 | $7.49 | 5.78M |
| 12/18/2025 | $7.87 | $8.00 | $7.47 | $7.64 | 1.91M |
| 12/17/2025 | $7.91 | $8.08 | $7.63 | $7.84 | 1.66M |
| 12/16/2025 | $8.40 | $8.48 | $7.87 | $7.94 | 3.23M |
| 12/15/2025 | $8.43 | $8.56 | $8.20 | $8.39 | 1.42M |
| 12/12/2025 | $8.37 | $8.56 | $8.26 | $8.37 | 2.30M |
| 12/11/2025 | $8.50 | $8.74 | $8.36 | $8.40 | 968,614 |
| 12/10/2025 | $8.61 | $8.74 | $8.31 | $8.49 | 1.20M |
| 12/9/2025 | $8.64 | $9.21 | $8.49 | $8.67 | 1.72M |
| 12/8/2025 | $9.04 | $9.60 | $8.32 | $8.56 | 2.19M |
| 12/5/2025 | $8.89 | $9.38 | $8.79 | $8.81 | 1.28M |
| 12/4/2025 | $8.44 | $8.90 | $8.40 | $8.81 | 1.23M |
| 12/3/2025 | $8.06 | $8.49 | $8.05 | $8.44 | 914,843 |
| 12/2/2025 | $8.53 | $8.57 | $8.03 | $8.05 | 1.43M |
| 12/1/2025 | $9.17 | $9.17 | $8.31 | $8.51 | 888,267 |
| 11/28/2025 | $9.10 | $9.18 | $8.94 | $9.17 | 460,800 |
| 11/26/2025 | $8.83 | $9.32 | $8.75 | $9.07 | 995,500 |
| 11/25/2025 | $8.56 | $8.92 | $8.49 | $8.87 | 725,958 |
| 11/24/2025 | $8.60 | $8.77 | $8.50 | $8.58 | 959,700 |
| 11/21/2025 | $8.51 | $8.80 | $8.34 | $8.57 | 764,500 |
| 11/20/2025 | $9.10 | $9.19 | $8.47 | $8.51 | 679,200 |
| 11/19/2025 | $9.09 | $9.22 | $8.86 | $8.90 | 742,800 |
| 11/18/2025 | $8.70 | $9.15 | $8.69 | $9.09 | 639,500 |
| 11/17/2025 | $8.82 | $9.24 | $8.72 | $8.91 | 920,653 |
| 11/14/2025 | $7.86 | $8.98 | $7.81 | $8.77 | 1.16M |
| 11/13/2025 | $8.09 | $8.45 | $7.92 | $8.00 | 1.11M |
| 11/12/2025 | $8.19 | $8.31 | $8.03 | $8.18 | 482,510 |
| 11/11/2025 | $7.92 | $8.27 | $7.78 | $8.17 | 1.05M |
| 11/10/2025 | $7.74 | $8.15 | $7.48 | $7.91 | 1.26M |
| 11/7/2025 | $7.69 | $7.78 | $7.01 | $7.60 | 946,626 |
| 11/6/2025 | $7.60 | $8.05 | $7.41 | $7.82 | 1.65M |
| 11/5/2025 | $7.54 | $7.96 | $7.13 | $7.53 | 1.57M |