5 DAY PERFORMANCE
+15.35%
1 MONTH PERFORMANCE
+51.71%
3 MONTH PERFORMANCE
+369.71%
6 MONTH PERFORMANCE
-30.26%
YEAR-TO-DATE PERFORMANCE
+317.52%
1 YEAR PERFORMANCE
-58.16%
CervoMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $10.30 | $9.77 (-5.15%) | $10.89 | $9.14 | 894,297 | $85.03 M |
| 04/14/2025 | $8.57 | $9.68 (12.95%) | $10.10 | $8.10 | 1.09 M | $84.24 M |
| 04/11/2025 | $8.60 | $8.49 (-1.28%) | $8.85 | $7.88 | 462,338 | $73.89 M |
| 04/10/2025 | $8.77 | $8.47 (-3.42%) | $9.12 | $8.00 | 276,322 | $73.71 M |
| 04/09/2025 | $8.36 | $8.84 (5.74%) | $9.49 | $7.79 | 350,446 | $76.93 M |
| 04/08/2025 | $10.45 | $8.32 (-20.38%) | $11.07 | $8.30 | 604,400 | $72.41 M |
| 04/07/2025 | $9.86 | $9.76 (-1.01%) | $10.50 | $9.12 | 468,137 | $84.94 M |
| 04/04/2025 | $11.64 | $11.08 (-4.81%) | $13.47 | $10.25 | 1.25 M | $96.43 M |
| 04/03/2025 | $13.14 | $11.24 (-14.46%) | $13.35 | $10.92 | 1.02 M | $97.82 M |
| 04/02/2025 | $10.07 | $13.58 (34.86%) | $14.00 | $9.99 | 2.91 M | $118.18 M |
| 04/01/2025 | $9.00 | $9.98 (10.89%) | $10.80 | $8.64 | 803,646 | $86.85 M |
| 03/31/2025 | $9.46 | $9.15 (-3.28%) | $10.07 | $8.75 | 598,100 | $79.63 M |
| 03/28/2025 | $8.49 | $9.48 (11.66%) | $9.69 | $8.36 | 1.06 M | $82.50 M |
| 03/27/2025 | $7.72 | $8.50 (10.1%) | $10.72 | $7.33 | 4.68 M | $73.97 M |
| 03/26/2025 | $8.80 | $7.71 (-12.39%) | $8.90 | $7.13 | 1.39 M | $67.10 M |
| 03/25/2025 | $10.49 | $8.85 (-15.63%) | $10.53 | $8.60 | 1.32 M | $77.02 M |
| 03/24/2025 | $14.80 | $10.71 (-27.64%) | $14.97 | $10.07 | 3.15 M | $93.21 M |
| 03/21/2025 | $12.09 | $14.29 (18.2%) | $16.94 | $12.05 | 7.33 M | $124.36 M |
| 03/20/2025 | $9.34 | $11.56 (23.77%) | $12.27 | $9.34 | 3.38 M | $100.60 M |
| 03/19/2025 | $8.95 | $9.37 (4.69%) | $9.80 | $8.53 | 1.49 M | $81.54 M |
| 03/18/2025 | $9.73 | $9.34 (-4.01%) | $10.19 | $8.78 | 5.04 M | $81.28 M |
| 03/17/2025 | $7.07 | $9.05 (28.01%) | $9.51 | $7.00 | 20.04 M | $78.76 M |
| 03/14/2025 | $5.74 | $6.44 (12.2%) | $6.76 | $5.40 | 9.01 M | $56.05 M |
| 03/13/2025 | $7.79 | $5.79 (-25.67%) | $7.97 | $5.62 | 58.37 M | $50.39 M |
| 03/12/2025 | $2.40 | $6.17 (157.08%) | $6.84 | $2.37 | 158.89 M | $53.70 M |
| 03/11/2025 | $2.16 | $2.36 (9.26%) | $2.37 | $1.92 | 622,347 | $20.54 M |
| 03/10/2025 | $2.18 | $2.22 (1.83%) | $2.32 | $2.13 | 774,600 | $19.32 M |
| 03/07/2025 | $2.14 | $2.21 (3.27%) | $2.24 | $2.14 | 35,523 | $19.23 M |
| 03/06/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.10 | 28,600 | $18.71 M |
| 03/05/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.09 | 34,700 | $18.80 M |
| 03/04/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.01 | 90,046 | $18.45 M |
| 03/03/2025 | $2.24 | $2.14 (-4.46%) | $2.30 | $2.14 | 48,123 | $18.62 M |
| 02/28/2025 | $2.17 | $2.24 (3.23%) | $2.27 | $2.12 | 56,600 | $19.49 M |
| 02/27/2025 | $2.20 | $2.18 (-0.91%) | $2.26 | $2.12 | 64,302 | $18.97 M |
| 02/26/2025 | $2.18 | $2.22 (1.83%) | $2.25 | $2.11 | 42,500 | $19.32 M |
| 02/25/2025 | $2.24 | $2.17 (-3.13%) | $2.31 | $2.17 | 77,600 | $18.88 M |
| 02/24/2025 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.17 | 63,109 | $19.49 M |
| 02/21/2025 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.25 | 36,504 | $19.84 M |
| 02/20/2025 | $2.31 | $2.33 (0.87%) | $2.38 | $2.20 | 77,408 | $20.28 M |
| 02/19/2025 | $2.28 | $2.30 (0.88%) | $2.38 | $2.17 | 164,700 | $20.02 M |
| 02/18/2025 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.14 | 97,100 | $19.41 M |
| 02/14/2025 | $2.21 | $2.33 (5.43%) | $2.37 | $2.20 | 125,800 | $20.28 M |
| 02/13/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.15 | 37,421 | $19.06 M |
| 02/12/2025 | $2.10 | $2.18 (3.81%) | $2.20 | $2.06 | 27,667 | $18.97 M |
| 02/11/2025 | $2.19 | $2.13 (-2.74%) | $2.21 | $2.07 | 97,592 | $18.54 M |
| 02/10/2025 | $2.22 | $2.19 (-1.35%) | $2.27 | $2.18 | 34,800 | $19.06 M |
| 02/07/2025 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.19 | 62,978 | $19.23 M |
| 02/06/2025 | $2.28 | $2.23 (-2.19%) | $2.45 | $2.22 | 155,060 | $19.41 M |
| 02/05/2025 | $2.30 | $2.31 (0.43%) | $2.32 | $2.22 | 63,929 | $20.10 M |
| 02/04/2025 | $2.26 | $2.30 (1.77%) | $2.31 | $2.25 | 39,189 | $20.02 M |
| 02/03/2025 | $2.21 | $2.27 (2.71%) | $2.34 | $2.21 | 103,036 | $19.76 M |
| 01/31/2025 | $2.28 | $2.26 (-0.88%) | $2.38 | $2.21 | 209,100 | $19.67 M |
| 01/30/2025 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.21 | 76,648 | $19.58 M |
| 01/29/2025 | $2.27 | $2.28 (0.44%) | $2.33 | $2.15 | 101,200 | $19.84 M |
| 01/28/2025 | $2.20 | $2.27 (3.18%) | $2.31 | $2.16 | 144,643 | $19.76 M |
| 01/27/2025 | $2.27 | $2.22 (-2.2%) | $2.35 | $2.20 | 211,600 | $19.32 M |
| 01/24/2025 | $2.27 | $2.31 (1.76%) | $2.35 | $2.25 | 111,372 | $20.10 M |
| 01/23/2025 | $2.17 | $2.27 (4.61%) | $2.34 | $2.15 | 161,000 | $19.76 M |
| 01/22/2025 | $2.16 | $2.18 (0.93%) | $2.24 | $2.12 | 155,900 | $18.97 M |
| 01/21/2025 | $2.11 | $2.18 (3.32%) | $2.22 | $2.08 | 98,938 | $18.97 M |
| 01/17/2025 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.06 | 69,280 | $18.36 M |
| 01/16/2025 | $2.14 | $2.11 (-1.4%) | $2.14 | $2.03 | 78,939 | $18.36 M |
| 01/15/2025 | $2.12 | $2.08 (-1.89%) | $2.17 | $2.07 | 75,400 | $18.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
