-
5 DAY PERFORMANCE
-3.97% -
1 MONTH PERFORMANCE
-21.97% -
3 MONTH PERFORMANCE
-8.33% -
6 MONTH PERFORMANCE
-34.43% -
YEAR-TO-DATE PERFORMANCE
+90.43% -
1 YEAR PERFORMANCE
+200.63%
CervoMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/01/2024 | $14.60 | $14.38 (-1.51%) | $14.89 | $13.50 | 117,151 | $125.15 M |
| 09/30/2024 | $15.08 | $14.60 (-3.18%) | $15.15 | $14.16 | 56,408 | $127.06 M |
| 09/27/2024 | $15.64 | $15.13 (-3.26%) | $15.64 | $14.52 | 74,117 | $131.67 M |
| 09/26/2024 | $14.59 | $15.31 (4.93%) | $15.88 | $14.31 | 129,400 | $133.24 M |
| 09/25/2024 | $15.21 | $14.47 (-4.87%) | $15.69 | $14.02 | 83,428 | $125.93 M |
| 09/24/2024 | $15.70 | $15.20 (-3.18%) | $16.20 | $15.05 | 69,900 | $132.28 M |
| 09/23/2024 | $16.96 | $15.60 (-8.02%) | $18.00 | $15.00 | 79,726 | $135.76 M |
| 09/20/2024 | $17.63 | $16.84 (-4.48%) | $18.13 | $16.59 | 100,143 | $146.55 M |
| 09/19/2024 | $16.13 | $17.47 (8.31%) | $19.50 | $16.13 | 216,800 | $152.04 M |
| 09/18/2024 | $16.65 | $15.80 (-5.11%) | $16.99 | $15.68 | 65,117 | $137.50 M |
| 09/17/2024 | $16.19 | $16.14 (-0.31%) | $17.09 | $15.85 | 50,300 | $140.46 M |
| 09/16/2024 | $17.55 | $16.19 (-7.75%) | $17.68 | $15.94 | 85,541 | $140.90 M |
| 09/13/2024 | $16.98 | $17.51 (3.12%) | $20.63 | $16.75 | 227,900 | $152.39 M |
| 09/12/2024 | $15.71 | $16.98 (8.08%) | $17.43 | $15.70 | 94,721 | $147.77 M |
| 09/11/2024 | $15.72 | $15.71 (-0.06%) | $16.50 | $14.83 | 67,932 | $136.72 M |
| 09/10/2024 | $16.02 | $15.53 (-3.06%) | $16.54 | $15.01 | 177,907 | $135.15 M |
| 09/09/2024 | $14.45 | $15.98 (10.59%) | $16.69 | $14.02 | 86,546 | $139.07 M |
| 09/06/2024 | $14.88 | $14.35 (-3.56%) | $15.38 | $14.00 | 61,100 | $124.88 M |
| 09/05/2024 | $16.84 | $14.83 (-11.94%) | $17.19 | $14.57 | 114,213 | $129.06 M |
| 09/04/2024 | $16.26 | $16.94 (4.18%) | $17.79 | $16.25 | 49,345 | $147.42 M |
| 09/03/2024 | $18.36 | $16.22 (-11.66%) | $18.49 | $16.01 | 64,500 | $141.16 M |
| 08/30/2024 | $16.52 | $18.62 (12.71%) | $18.63 | $16.52 | 43,122 | $162.05 M |
| 08/29/2024 | $16.31 | $16.52 (1.29%) | $17.02 | $16.30 | 54,005 | $143.77 M |
| 08/28/2024 | $17.22 | $16.29 (-5.4%) | $17.99 | $16.27 | 42,800 | $141.77 M |
| 08/27/2024 | $18.03 | $16.67 (-7.54%) | $18.20 | $16.67 | 65,301 | $145.08 M |
| 08/26/2024 | $16.69 | $18.20 (9.05%) | $18.29 | $16.06 | 90,231 | $158.39 M |
| 08/23/2024 | $15.88 | $16.32 (2.77%) | $16.97 | $15.53 | 39,000 | $142.03 M |
| 08/22/2024 | $16.30 | $15.70 (-3.68%) | $16.92 | $15.51 | 30,232 | $136.63 M |
| 08/21/2024 | $15.60 | $16.17 (3.65%) | $16.39 | $14.66 | 43,800 | $140.72 M |
| 08/20/2024 | $17.31 | $15.51 (-10.4%) | $17.31 | $14.58 | 59,200 | $134.98 M |
| 08/19/2024 | $18.47 | $17.09 (-7.47%) | $19.00 | $16.38 | 85,200 | $148.73 M |
| 08/16/2024 | $17.30 | $18.26 (5.55%) | $18.38 | $17.00 | 93,944 | $158.91 M |
| 08/15/2024 | $17.68 | $17.04 (-3.62%) | $18.70 | $16.38 | 61,500 | $148.30 M |
| 08/14/2024 | $15.30 | $17.04 (11.37%) | $17.94 | $15.00 | 99,478 | $148.30 M |
| 08/13/2024 | $12.14 | $15.00 (23.56%) | $15.74 | $12.14 | 123,712 | $130.54 M |
| 08/12/2024 | $10.84 | $12.13 (11.9%) | $12.20 | $10.84 | 106,022 | $105.56 M |
| 08/09/2024 | $11.50 | $11.28 (-1.91%) | $12.50 | $11.17 | 46,924 | $98.17 M |
| 08/08/2024 | $11.34 | $11.34 (0%) | $12.59 | $11.00 | 98,241 | $98.69 M |
| 08/07/2024 | $12.33 | $11.34 (-8.03%) | $12.68 | $11.33 | 115,600 | $98.69 M |
| 08/06/2024 | $15.41 | $12.19 (-20.9%) | $16.32 | $11.55 | 295,667 | $106.09 M |
| 08/05/2024 | $11.00 | $13.33 (21.18%) | $14.42 | $10.78 | 361,441 | $82.25 M |
| 08/02/2024 | $11.74 | $10.63 (-9.45%) | $13.05 | $10.57 | 74,116 | $87.74 M |
| 08/01/2024 | $13.00 | $12.36 (-4.92%) | $13.62 | $12.17 | 38,600 | $102.02 M |
| 07/31/2024 | $13.99 | $13.00 (-7.08%) | $14.50 | $12.95 | 56,358 | $107.30 M |
| 07/30/2024 | $14.33 | $13.89 (-3.07%) | $14.88 | $13.89 | 22,050 | $114.64 M |
| 07/29/2024 | $14.10 | $14.41 (2.2%) | $14.82 | $14.10 | 76,400 | $118.94 M |
| 07/26/2024 | $15.75 | $14.03 (-10.92%) | $16.31 | $13.93 | 41,547 | $115.80 M |
| 07/25/2024 | $14.93 | $14.37 (-3.75%) | $14.98 | $14.20 | 17,700 | $118.61 M |
| 07/24/2024 | $15.58 | $14.85 (-4.69%) | $16.18 | $14.77 | 24,300 | $122.57 M |
| 07/23/2024 | $15.59 | $15.90 (1.99%) | $16.01 | $14.87 | 42,834 | $131.23 M |
| 07/22/2024 | $16.17 | $15.32 (-5.26%) | $16.93 | $14.74 | 50,343 | $126.45 M |
| 07/19/2024 | $16.61 | $16.25 (-2.17%) | $17.25 | $16.03 | 30,215 | $134.12 M |
| 07/18/2024 | $18.30 | $16.58 (-9.4%) | $18.64 | $16.11 | 28,960 | $136.85 M |
| 07/17/2024 | $19.78 | $18.44 (-6.77%) | $20.45 | $18.44 | 124,042 | $152.20 M |
| 07/16/2024 | $18.38 | $19.77 (7.56%) | $20.20 | $18.00 | 120,188 | $163.18 M |
| 07/15/2024 | $15.93 | $18.01 (13.06%) | $18.01 | $15.63 | 41,696 | $148.65 M |
| 07/12/2024 | $16.03 | $15.95 (-0.5%) | $16.42 | $15.43 | 75,709 | $131.65 M |
| 07/11/2024 | $15.20 | $15.93 (4.8%) | $16.08 | $15.20 | 53,840 | $131.48 M |
| 07/10/2024 | $15.35 | $15.08 (-1.76%) | $16.58 | $14.51 | 98,033 | $124.47 M |
| 07/09/2024 | $15.46 | $15.27 (-1.23%) | $16.00 | $15.05 | 70,122 | $126.03 M |
| 07/08/2024 | $16.74 | $15.46 (-7.65%) | $17.49 | $15.00 | 50,067 | $127.60 M |
| 07/05/2024 | $15.48 | $15.50 (0.13%) | $15.95 | $15.31 | 32,916 | $127.93 M |
| 07/03/2024 | $17.58 | $15.87 (-9.73%) | $17.58 | $15.75 | 19,743 | $130.99 M |
| 07/02/2024 | $16.21 | $15.85 (-2.22%) | $16.34 | $15.64 | 26,264 | $130.82 M |