5 DAY PERFORMANCE
-2.50%
1 MONTH PERFORMANCE
-77.69%
3 MONTH PERFORMANCE
-82.91%
6 MONTH PERFORMANCE
-85.24%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-70.75%
CervoMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $2.40 | $2.34 (-2.5%) | $2.40 | $2.26 | 110,779 | $20.41 M |
| 12/31/2024 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.17 | 235,972 | $20.36 M |
| 12/30/2024 | $2.40 | $2.39 (-0.42%) | $2.51 | $2.35 | 318,300 | $20.80 M |
| 12/27/2024 | $2.40 | $2.40 (0%) | $2.49 | $2.33 | 280,152 | $20.89 M |
| 12/26/2024 | $2.21 | $2.40 (8.6%) | $2.45 | $2.18 | 479,100 | $20.89 M |
| 12/24/2024 | $2.25 | $2.22 (-1.33%) | $2.25 | $2.19 | 131,700 | $19.32 M |
| 12/23/2024 | $2.20 | $2.21 (0.45%) | $2.36 | $2.14 | 295,000 | $19.23 M |
| 12/20/2024 | $2.21 | $2.23 (0.9%) | $2.28 | $2.07 | 364,900 | $19.41 M |
| 12/19/2024 | $1.94 | $2.23 (14.95%) | $2.32 | $1.94 | 1.05 M | $19.41 M |
| 12/18/2024 | $1.95 | $2.00 (2.56%) | $2.07 | $1.87 | 829,200 | $17.41 M |
| 12/17/2024 | $1.87 | $1.94 (3.74%) | $1.95 | $1.80 | 862,490 | $16.88 M |
| 12/16/2024 | $1.87 | $1.95 (4.28%) | $2.10 | $1.86 | 1.22 M | $16.97 M |
| 12/13/2024 | $1.89 | $1.90 (0.53%) | $1.95 | $1.81 | 607,800 | $16.54 M |
| 12/12/2024 | $1.96 | $1.93 (-1.53%) | $1.99 | $1.83 | 1.12 M | $16.80 M |
| 12/11/2024 | $2.15 | $1.95 (-9.3%) | $2.24 | $1.90 | 2.96 M | $16.97 M |
| 12/10/2024 | $2.53 | $2.16 (-14.62%) | $2.80 | $2.11 | 8.31 M | $18.80 M |
| 12/09/2024 | $14.01 | $10.25 (-26.84%) | $14.25 | $10.18 | 387,143 | $89.20 M |
| 12/06/2024 | $10.45 | $11.91 (13.97%) | $14.40 | $10.10 | 583,300 | $103.65 M |
| 12/05/2024 | $10.44 | $9.72 (-6.9%) | $10.79 | $9.36 | 102,368 | $84.59 M |
| 12/04/2024 | $10.04 | $9.70 (-3.39%) | $11.49 | $9.53 | 139,059 | $84.42 M |
| 12/03/2024 | $10.45 | $10.38 (-0.67%) | $10.60 | $9.20 | 500,729 | $90.33 M |
| 12/02/2024 | $12.72 | $10.49 (-17.53%) | $12.83 | $9.77 | 280,540 | $91.29 M |
| 11/29/2024 | $9.27 | $10.80 (16.5%) | $11.50 | $9.16 | 344,212 | $93.99 M |
| 11/27/2024 | $8.54 | $9.15 (7.14%) | $10.29 | $8.26 | 586,644 | $79.63 M |
| 11/26/2024 | $8.78 | $7.98 (-9.11%) | $8.90 | $7.75 | 129,700 | $69.45 M |
| 11/25/2024 | $9.60 | $8.76 (-8.75%) | $9.76 | $8.75 | 104,112 | $76.24 M |
| 11/22/2024 | $9.53 | $9.60 (0.73%) | $10.30 | $9.30 | 191,100 | $83.55 M |
| 11/21/2024 | $9.72 | $9.58 (-1.44%) | $9.80 | $9.35 | 62,610 | $83.37 M |
| 11/20/2024 | $10.15 | $9.64 (-5.02%) | $10.38 | $9.31 | 62,624 | $83.89 M |
| 11/19/2024 | $10.28 | $10.08 (-1.95%) | $10.83 | $9.90 | 101,100 | $87.72 M |
| 11/18/2024 | $11.00 | $10.41 (-5.36%) | $11.44 | $10.39 | 52,800 | $90.60 M |
| 11/15/2024 | $10.99 | $10.77 (-2%) | $11.29 | $10.46 | 67,500 | $93.73 M |
| 11/14/2024 | $11.46 | $10.92 (-4.71%) | $11.47 | $10.70 | 53,600 | $95.03 M |
| 11/13/2024 | $11.95 | $11.22 (-6.11%) | $12.35 | $11.08 | 145,200 | $97.65 M |
| 11/12/2024 | $11.77 | $11.83 (0.51%) | $12.25 | $11.50 | 116,213 | $102.95 M |
| 11/11/2024 | $12.82 | $12.14 (-5.3%) | $12.82 | $11.90 | 91,949 | $105.65 M |
| 11/08/2024 | $12.60 | $12.54 (-0.48%) | $12.60 | $12.17 | 65,200 | $109.13 M |
| 11/07/2024 | $12.94 | $12.53 (-3.17%) | $13.30 | $12.43 | 60,900 | $109.05 M |
| 11/06/2024 | $12.50 | $12.84 (2.72%) | $13.37 | $12.02 | 80,979 | $111.74 M |
| 11/05/2024 | $12.41 | $12.22 (-1.53%) | $12.71 | $11.95 | 50,700 | $106.35 M |
| 11/04/2024 | $12.69 | $12.47 (-1.73%) | $13.57 | $12.35 | 64,030 | $108.52 M |
| 11/01/2024 | $13.87 | $12.81 (-7.64%) | $14.17 | $12.60 | 56,700 | $111.48 M |
| 10/31/2024 | $14.15 | $13.65 (-3.53%) | $14.62 | $13.60 | 103,800 | $118.79 M |
| 10/30/2024 | $13.42 | $14.08 (4.92%) | $14.58 | $13.21 | 115,300 | $122.53 M |
| 10/29/2024 | $14.50 | $13.48 (-7.03%) | $14.50 | $13.10 | 95,341 | $117.31 M |
| 10/28/2024 | $14.04 | $13.11 (-6.62%) | $14.37 | $13.04 | 42,231 | $114.09 M |
| 10/25/2024 | $12.65 | $13.70 (8.3%) | $14.26 | $12.60 | 76,000 | $119.23 M |
| 10/24/2024 | $12.54 | $12.57 (0.24%) | $12.65 | $12.15 | 73,738 | $109.39 M |
| 10/23/2024 | $12.01 | $12.38 (3.08%) | $12.57 | $11.90 | 73,443 | $107.74 M |
| 10/22/2024 | $13.06 | $12.03 (-7.89%) | $13.59 | $11.95 | 155,400 | $104.69 M |
| 10/21/2024 | $14.18 | $13.18 (-7.05%) | $14.50 | $13.11 | 50,500 | $114.70 M |
| 10/18/2024 | $14.24 | $14.30 (0.42%) | $15.00 | $14.12 | 32,600 | $124.45 M |
| 10/17/2024 | $13.98 | $14.05 (0.5%) | $14.37 | $13.67 | 45,800 | $122.27 M |
| 10/16/2024 | $14.07 | $14.05 (-0.14%) | $14.37 | $13.21 | 45,600 | $122.27 M |
| 10/15/2024 | $13.60 | $14.01 (3.01%) | $14.59 | $13.41 | 55,930 | $121.93 M |
| 10/14/2024 | $13.50 | $13.75 (1.85%) | $14.79 | $13.03 | 44,541 | $119.66 M |
| 10/11/2024 | $12.50 | $13.50 (8%) | $13.68 | $12.50 | 59,041 | $117.49 M |
| 10/10/2024 | $12.75 | $12.62 (-1.02%) | $12.92 | $12.39 | 58,119 | $109.83 M |
| 10/09/2024 | $13.22 | $12.82 (-3.03%) | $13.45 | $12.61 | 122,500 | $111.57 M |
| 10/08/2024 | $13.51 | $13.21 (-2.22%) | $13.67 | $12.90 | 52,941 | $114.96 M |
| 10/07/2024 | $14.22 | $13.46 (-5.34%) | $14.62 | $13.20 | 45,174 | $117.14 M |
| 10/04/2024 | $13.15 | $14.35 (9.13%) | $14.68 | $13.15 | 93,100 | $124.88 M |
| 10/03/2024 | $13.69 | $13.01 (-4.97%) | $14.81 | $12.68 | 181,100 | $113.22 M |
| 10/02/2024 | $14.34 | $13.69 (-4.53%) | $14.83 | $13.30 | 91,500 | $119.14 M |