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%
CRVS — Corvus Pharmaceuticals, Inc.
NasdaqCorvus Pharmaceuticals, Inc.
$10.90
-0.03(-0.27%)
- O
- 11.11
- H
- 11.11
- L
- 10.64
- V
- 1.35M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.90
Period Return+227.33%
Period High$26.95
Period Low$3.17
Avg Daily Volume1.50M
Total Trading Days365
CRVS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $11.11 | $11.11 | $10.64 | $10.90 | $-0.03 | -0.27% | 1,347,801 | $10.89 | $10.64 $11.11 |
| Oct 1, 2026 | $11.56 | $11.75 | $10.89 | $10.93 | $-0.59 | -5.12% | 1,308,975 | $11.16 | $10.89 $11.75 |
| Sep 30, 2026 | $12.00 | $12.03 | $11.50 | $11.52 | $-0.24 | -2.04% | 875,847 | $11.65 | $11.50 $12.03 |
| Sep 29, 2026 | $12.37 | $12.42 | $11.72 | $11.76 | $-0.11 | -0.93% | 881,948 | $11.88 | $11.72 $12.42 |
| Sep 28, 2026 | $11.66 | $12.12 | $11.25 | $11.87 | +$0.25 | +2.15% | 1,210,421 | $11.76 | $11.25 $12.12 |
| Sep 25, 2026 | $11.92 | $12.04 | $11.42 | $11.62 | $-0.18 | -1.53% | 1,099,645 | $11.61 | $11.42 $12.04 |
| Sep 24, 2026 | $12.46 | $12.48 | $11.51 | $11.80 | $-0.74 | -5.90% | 1,143,026 | $11.79 | $11.51 $12.48 |
| Sep 23, 2026 | $13.30 | $13.45 | $12.25 | $12.54 | $-0.90 | -6.70% | 946,677 | $12.56 | $12.25 $13.45 |
| Sep 22, 2026 | $12.55 | $13.46 | $12.35 | $13.44 | +$1.02 | +8.21% | 806,628 | $13.17 | $12.35 $13.46 |
| Sep 21, 2026 | $12.80 | $12.80 | $12.28 | $12.42 | $-0.14 | -1.11% | 939,789 | $12.47 | $12.28 $12.80 |
| Sep 18, 2026 | $12.53 | $12.61 | $12.25 | $12.56 | +$0.01 | +0.08% | 4,460,676 | $12.55 | $12.25 $12.61 |
| Sep 17, 2026 | $12.55 | $12.82 | $12.43 | $12.55 | +$0.32 | +2.62% | 1,534,756 | $12.66 | $12.43 $12.82 |
| Sep 16, 2026 | $13.00 | $13.15 | $12.18 | $12.23 | $-0.72 | -5.56% | 952,275 | $12.42 | $12.18 $13.15 |
| Sep 15, 2026 | $13.07 | $13.17 | $12.45 | $12.95 | $-0.16 | -1.22% | 1,396,770 | $12.84 | $12.45 $13.17 |
| Sep 14, 2026 | $12.92 | $13.31 | $12.91 | $13.11 | +$0.20 | +1.55% | 1,086,546 | $13.12 | $12.91 $13.31 |
| Sep 11, 2026 | $13.13 | $13.50 | $12.77 | $12.91 | $-0.03 | -0.23% | 1,257,579 | $12.96 | $12.77 $13.50 |
| Sep 10, 2026 | $13.06 | $13.14 | $12.82 | $12.94 | $-0.39 | -2.93% | 1,094,797 | $12.99 | $12.82 $13.14 |
| Sep 9, 2026 | $13.76 | $13.91 | $12.95 | $13.33 | $-0.60 | -4.31% | 1,106,826 | $13.26 | $12.95 $13.91 |
| Sep 8, 2026 | $14.01 | $14.32 | $13.85 | $13.93 | $-0.46 | -3.20% | 1,032,932 | $14.05 | $13.85 $14.32 |
| Sep 4, 2026 | $14.34 | $14.74 | $14.34 | $14.39 | $-0.26 | -1.77% | 626,950 | $14.46 | $14.34 $14.74 |
| Sep 3, 2026 | $14.38 | $14.72 | $13.98 | $14.65 | +$0.45 | +3.17% | 938,430 | $14.52 | $13.98 $14.72 |
| Sep 2, 2026 | $14.38 | $14.82 | $13.87 | $14.20 | $-0.07 | -0.49% | 618,928 | $14.21 | $13.87 $14.82 |
| Sep 1, 2026 | $13.86 | $14.30 | $13.84 | $14.27 | +$0.23 | +1.64% | 460,155 | $14.17 | $13.84 $14.30 |
| Aug 31, 2026 | $14.09 | $14.16 | $13.71 | $14.04 | $-0.12 | -0.85% | 883,931 | $13.99 | $13.71 $14.16 |
| Aug 28, 2026 | $14.60 | $14.60 | $13.98 | $14.16 | $-0.56 | -3.80% | 644,535 | $14.17 | $13.98 $14.60 |
| Aug 27, 2026 | $14.74 | $15.14 | $14.62 | $14.72 | $-0.01 | -0.07% | 508,075 | $14.82 | $14.62 $15.14 |
| Aug 26, 2026 | $14.55 | $15.04 | $14.34 | $14.73 | +$0.17 | +1.17% | 692,829 | $14.72 | $14.34 $15.04 |
| Aug 25, 2026 | $14.30 | $14.83 | $14.30 | $14.56 | +$0.47 | +3.34% | 642,256 | $14.58 | $14.30 $14.83 |
| Aug 24, 2026 | $14.37 | $14.37 | $13.79 | $14.09 | $-0.37 | -2.56% | 513,477 | $14.11 | $13.79 $14.37 |
| Aug 21, 2026 | $14.52 | $14.76 | $14.38 | $14.46 | +$0.13 | +0.91% | 473,786 | $14.52 | $14.38 $14.76 |