5 DAY PERFORMANCE
-11.37%
1 MONTH PERFORMANCE
+25.50%
3 MONTH PERFORMANCE
-13.71%
6 MONTH PERFORMANCE
+17.78%
YEAR-TO-DATE PERFORMANCE
+276.50%
1 YEAR PERFORMANCE
-9.18%
CervoMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $8.15 | $8.77 (7.61%) | $8.91 | $8.15 | 29.81 K | $80.15 M |
| 12/03/2025 | $8.21 | $8.28 (0.85%) | $8.54 | $7.80 | 87.30 K | $76.28 M |
| 12/02/2025 | $9.32 | $8.22 (-11.8%) | $9.47 | $8.02 | 136.69 K | $75.73 M |
| 12/01/2025 | $9.71 | $9.22 (-5.05%) | $9.79 | $9.17 | 70.80 K | $84.94 M |
| 11/28/2025 | $9.98 | $9.94 (-0.4%) | $10.00 | $9.41 | 70.20 K | $91.46 M |
| 11/26/2025 | $9.62 | $9.94 (3.33%) | $9.99 | $9.46 | 79.61 K | $96.62 M |
| 11/25/2025 | $9.23 | $9.63 (4.33%) | $9.66 | $8.94 | 70.33 K | $93.60 M |
| 11/24/2025 | $8.75 | $9.27 (5.94%) | $9.32 | $8.50 | 55.01 K | $90.11 M |
| 11/21/2025 | $9.04 | $8.88 (-1.77%) | $9.19 | $8.55 | 101.78 K | $86.31 M |
| 11/20/2025 | $8.65 | $9.01 (4.16%) | $9.45 | $8.65 | 140.04 K | $87.58 M |
| 11/19/2025 | $8.68 | $8.62 (-0.69%) | $8.90 | $8.36 | 136.30 K | $83.79 M |
| 11/18/2025 | $8.11 | $8.30 (2.34%) | $8.39 | $7.51 | 93.01 K | $85.59 M |
| 11/17/2025 | $7.95 | $8.21 (3.27%) | $8.62 | $7.94 | 229.40 K | $84.66 M |
| 11/14/2025 | $7.14 | $7.68 (7.56%) | $7.78 | $7.11 | 65.57 K | $79.20 M |
| 11/13/2025 | $7.45 | $7.25 (-2.68%) | $7.80 | $7.24 | 84.65 K | $74.76 M |
| 11/12/2025 | $6.91 | $7.41 (7.24%) | $7.49 | $6.84 | 54.99 K | $76.41 M |
| 11/11/2025 | $6.82 | $6.97 (2.2%) | $6.99 | $6.56 | 62.80 K | $76.00 M |
| 11/10/2025 | $6.76 | $6.90 (2.07%) | $6.97 | $6.69 | 45.20 K | $75.24 M |
| 11/07/2025 | $7.11 | $6.92 (-2.67%) | $7.27 | $6.77 | 46.90 K | $75.46 M |
| 11/06/2025 | $7.44 | $7.29 (-2.02%) | $7.47 | $7.24 | 35.00 K | $79.49 M |
| 11/05/2025 | $7.54 | $7.34 (-2.65%) | $7.78 | $7.06 | 98.84 K | $80.04 M |
| 11/04/2025 | $7.06 | $7.02 (-0.57%) | $7.60 | $7.00 | 101.43 K | $80.70 M |
| 11/03/2025 | $7.04 | $7.02 (-0.28%) | $7.22 | $6.78 | 41.13 K | $80.70 M |
| 10/31/2025 | $7.14 | $7.05 (-1.26%) | $7.46 | $7.01 | 60.03 K | $81.05 M |
| 10/30/2025 | $6.88 | $7.11 (3.34%) | $7.15 | $6.84 | 35.74 K | $81.74 M |
| 10/29/2025 | $6.80 | $6.88 (1.18%) | $7.11 | $6.70 | 46.91 K | $79.10 M |
| 10/28/2025 | $7.00 | $6.74 (-3.71%) | $7.00 | $6.71 | 33.65 K | $81.48 M |
| 10/27/2025 | $7.01 | $7.02 (0.14%) | $7.10 | $6.79 | 78.55 K | $84.86 M |
| 10/24/2025 | $7.10 | $7.07 (-0.42%) | $7.16 | $6.97 | 43.90 K | $85.47 M |
| 10/23/2025 | $7.01 | $7.08 (1%) | $7.30 | $6.96 | 68.50 K | $85.59 M |
| 10/22/2025 | $7.16 | $7.14 (-0.28%) | $7.25 | $6.76 | 121.87 K | $86.31 M |
| 10/21/2025 | $7.45 | $7.22 (-3.09%) | $7.47 | $7.07 | 73.93 K | $91.55 M |
| 10/20/2025 | $7.25 | $7.51 (3.59%) | $7.51 | $7.20 | 97.84 K | $95.23 M |
| 10/17/2025 | $7.60 | $7.08 (-6.84%) | $7.62 | $7.03 | 124.89 K | $89.78 M |
| 10/16/2025 | $8.05 | $7.60 (-5.59%) | $8.20 | $7.46 | 95.96 K | $96.37 M |
| 10/15/2025 | $8.21 | $8.10 (-1.34%) | $8.39 | $7.90 | 79.30 K | $102.71 M |
| 10/14/2025 | $7.92 | $8.22 (3.79%) | $8.23 | $7.84 | 46.10 K | $109.10 M |
| 10/13/2025 | $8.18 | $8.01 (-2.08%) | $8.18 | $7.85 | 84.70 K | $106.31 M |
| 10/10/2025 | $8.59 | $8.15 (-5.12%) | $8.59 | $8.05 | 112.29 K | $108.17 M |
| 10/09/2025 | $9.11 | $8.54 (-6.26%) | $9.13 | $8.12 | 215.40 K | $113.35 M |
| 10/08/2025 | $8.70 | $8.90 (2.3%) | $9.66 | $8.64 | 487.60 K | $118.13 M |
| 10/07/2025 | $8.48 | $8.53 (0.59%) | $8.90 | $8.47 | 129.54 K | $118.27 M |
| 10/06/2025 | $8.50 | $8.62 (1.41%) | $8.90 | $8.43 | 64.30 K | $119.51 M |
| 10/03/2025 | $8.19 | $8.70 (6.23%) | $8.93 | $8.19 | 180.03 K | $120.62 M |
| 10/02/2025 | $8.06 | $8.17 (1.36%) | $8.24 | $7.96 | 29.94 K | $113.27 M |
| 10/01/2025 | $8.10 | $8.03 (-0.86%) | $8.24 | $7.95 | 42.54 K | $111.33 M |
| 09/30/2025 | $8.01 | $8.09 (1%) | $8.25 | $7.90 | 55.10 K | $116.96 M |
| 09/29/2025 | $8.12 | $8.08 (-0.49%) | $8.37 | $8.07 | 69.97 K | $116.81 M |
| 09/26/2025 | $7.79 | $8.28 (6.29%) | $8.29 | $7.72 | 82.15 K | $119.70 M |
| 09/25/2025 | $8.10 | $7.82 (-3.46%) | $8.13 | $7.80 | 49.40 K | $113.05 M |
| 09/24/2025 | $8.18 | $8.11 (-0.86%) | $8.45 | $7.90 | 62.45 K | $117.24 M |
| 09/23/2025 | $8.20 | $8.24 (0.49%) | $8.43 | $8.11 | 77.00 K | $124.00 M |
| 09/22/2025 | $7.90 | $8.16 (3.29%) | $8.23 | $7.75 | 100.22 K | $122.80 M |
| 09/19/2025 | $8.29 | $7.79 (-6.03%) | $8.29 | $7.79 | 112.80 K | $117.23 M |
| 09/18/2025 | $7.87 | $8.10 (2.92%) | $8.17 | $7.79 | 86.23 K | $121.90 M |
| 09/17/2025 | $8.03 | $7.79 (-2.99%) | $8.35 | $7.76 | 162.90 K | $117.23 M |
| 09/16/2025 | $8.41 | $8.11 (-3.57%) | $8.50 | $8.02 | 93.55 K | $126.85 M |
| 09/15/2025 | $8.97 | $8.54 (-4.79%) | $9.15 | $8.38 | 120.70 K | $133.57 M |
| 09/12/2025 | $9.16 | $8.85 (-3.38%) | $9.34 | $8.70 | 139.30 K | $138.42 M |
| 09/11/2025 | $9.60 | $9.20 (-4.17%) | $9.69 | $9.18 | 130.32 K | $143.90 M |
| 09/10/2025 | $10.04 | $9.52 (-5.18%) | $10.48 | $9.50 | 159.30 K | $148.90 M |
| 09/09/2025 | $9.85 | $10.00 (1.52%) | $10.05 | $9.68 | 76.39 K | $162.33 M |
| 09/08/2025 | $10.51 | $9.99 (-4.95%) | $10.59 | $9.96 | 113.94 K | $162.17 M |
| 09/05/2025 | $10.26 | $10.51 (2.44%) | $10.74 | $9.97 | 85.60 K | $170.61 M |
| 09/04/2025 | $10.74 | $10.21 (-4.93%) | $10.75 | $9.61 | 172.12 K | $165.74 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.
