MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CRVO — CervoMed Inc. Common Stock
NasdaqCervoMed Inc. Common Stock
$3.02
+0.09(+3.07%)
- O
- 2.96
- H
- 3.07
- L
- 2.88
- V
- 211.29K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$3.02
Period Return-65.68%
Period High$13.13
Period Low$2.13
Avg Daily Volume1.11M
Total Trading Days365
CRVO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.96 | $3.07 | $2.88 | $3.02 | +$0.09 | +3.07% | 211,291 | $2.98 | $2.88 $3.07 |
| Oct 1, 2026 | $2.98 | $2.98 | $2.86 | $2.93 | $-0.04 | -1.35% | 175,072 | $2.93 | $2.86 $2.98 |
| Sep 30, 2026 | $2.91 | $3.05 | $2.75 | $2.97 | +$0.09 | +3.12% | 375,543 | $2.93 | $2.75 $3.05 |
| Sep 29, 2026 | $2.70 | $2.92 | $2.67 | $2.88 | +$0.21 | +7.87% | 455,793 | $2.80 | $2.67 $2.92 |
| Sep 28, 2026 | $2.55 | $2.68 | $2.54 | $2.67 | +$0.13 | +5.12% | 171,060 | $2.63 | $2.54 $2.68 |
| Sep 25, 2026 | $2.52 | $2.63 | $2.52 | $2.54 | +$0.02 | +0.79% | 106,090 | $2.58 | $2.52 $2.63 |
| Sep 24, 2026 | $2.46 | $2.53 | $2.43 | $2.52 | +$0.01 | +0.40% | 91,009 | $2.49 | $2.43 $2.53 |
| Sep 23, 2026 | $2.59 | $2.60 | $2.50 | $2.51 | $-0.02 | -0.79% | 123,578 | $2.53 | $2.50 $2.60 |
| Sep 22, 2026 | $2.43 | $2.61 | $2.42 | $2.53 | +$0.12 | +4.98% | 260,726 | $2.49 | $2.42 $2.61 |
| Sep 21, 2026 | $2.47 | $2.49 | $2.41 | $2.41 | $-0.02 | -0.82% | 109,104 | $2.45 | $2.41 $2.49 |
| Sep 18, 2026 | $2.53 | $2.58 | $2.43 | $2.43 | $-0.12 | -4.71% | 180,862 | $2.47 | $2.43 $2.58 |
| Sep 17, 2026 | $2.53 | $2.60 | $2.48 | $2.55 | +$0.11 | +4.51% | 119,434 | $2.55 | $2.48 $2.60 |
| Sep 16, 2026 | $2.45 | $2.52 | $2.40 | $2.44 | $-0.01 | -0.41% | 100,329 | $2.45 | $2.40 $2.52 |
| Sep 15, 2026 | $2.53 | $2.53 | $2.43 | $2.45 | $-0.08 | -3.16% | 106,770 | $2.47 | $2.43 $2.53 |
| Sep 14, 2026 | $2.54 | $2.58 | $2.49 | $2.53 | $-0.04 | -1.56% | 127,016 | $2.53 | $2.49 $2.58 |
| Sep 11, 2026 | $2.54 | $2.64 | $2.50 | $2.57 | +$0.09 | +3.63% | 234,572 | $2.56 | $2.50 $2.64 |
| Sep 10, 2026 | $2.50 | $2.53 | $2.47 | $2.48 | $-0.03 | -1.20% | 114,864 | $2.50 | $2.47 $2.53 |
| Sep 9, 2026 | $2.53 | $2.54 | $2.47 | $2.51 | $-0.02 | -0.79% | 156,009 | $2.51 | $2.47 $2.54 |
| Sep 8, 2026 | $2.58 | $2.58 | $2.42 | $2.53 | $-0.03 | -1.17% | 393,938 | $2.49 | $2.42 $2.58 |
| Sep 4, 2026 | $2.54 | $2.58 | $2.52 | $2.56 | +$0.02 | +0.79% | 108,605 | $2.56 | $2.52 $2.58 |
| Sep 3, 2026 | $2.66 | $2.67 | $2.52 | $2.54 | $-0.10 | -3.79% | 199,035 | $2.57 | $2.52 $2.67 |
| Sep 2, 2026 | $2.55 | $2.65 | $2.55 | $2.64 | +$0.07 | +2.72% | 132,037 | $2.62 | $2.55 $2.65 |
| Sep 1, 2026 | $2.58 | $2.67 | $2.55 | $2.57 | $-0.06 | -2.28% | 182,985 | $2.60 | $2.55 $2.67 |
| Aug 31, 2026 | $2.56 | $2.64 | $2.55 | $2.63 | +$0.03 | +1.15% | 94,999 | $2.60 | $2.55 $2.64 |
| Aug 28, 2026 | $2.64 | $2.67 | $2.55 | $2.60 | $-0.04 | -1.52% | 264,545 | $2.59 | $2.55 $2.67 |
| Aug 27, 2026 | $2.65 | $2.67 | $2.61 | $2.64 | $-0.01 | -0.38% | 112,170 | $2.64 | $2.61 $2.67 |
| Aug 26, 2026 | $2.61 | $2.67 | $2.60 | $2.65 | +$0.00 | +0.00% | 93,645 | $2.63 | $2.60 $2.67 |
| Aug 25, 2026 | $2.69 | $2.73 | $2.60 | $2.65 | +$0.02 | +0.76% | 220,453 | $2.65 | $2.60 $2.73 |
| Aug 24, 2026 | $2.65 | $2.65 | $2.57 | $2.63 | +$0.01 | +0.38% | 288,040 | $2.62 | $2.57 $2.65 |
| Aug 21, 2026 | $2.60 | $2.64 | $2.56 | $2.62 | +$0.06 | +2.34% | 269,568 | $2.60 | $2.56 $2.64 |