5 DAY PERFORMANCE
+50.33%
1 MONTH PERFORMANCE
+79.45%
3 MONTH PERFORMANCE
+33.14%
6 MONTH PERFORMANCE
+12.38%
YEAR-TO-DATE PERFORMANCE
-42.53%
1 YEAR PERFORMANCE
-48.99%
CervoMed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $3.15 | $3.28 (4.13%) | $3.31 | $3.13 | 329.86 K | $33.60 M |
| 10/07/2026 | $3.26 | $3.18 (-2.45%) | $3.36 | $3.13 | 309.46 K | $32.58 M |
| 10/06/2026 | $3.36 | $3.34 (-0.6%) | $3.44 | $3.11 | 470.49 K | $34.22 M |
| 10/05/2026 | $3.13 | $3.31 (5.75%) | $3.35 | $3.06 | 648.75 K | $33.91 M |
| 10/02/2026 | $2.96 | $3.02 (2.03%) | $3.07 | $2.88 | 241.80 K | $30.94 M |
| 10/01/2026 | $2.98 | $2.93 (-1.68%) | $2.98 | $2.86 | 175.07 K | $30.02 M |
| 09/30/2026 | $2.91 | $2.97 (2.06%) | $3.05 | $2.75 | 375.54 K | $30.43 M |
| 09/29/2026 | $2.70 | $2.88 (6.67%) | $2.92 | $2.67 | 455.79 K | $29.50 M |
| 09/28/2026 | $2.55 | $2.67 (4.71%) | $2.68 | $2.54 | 171.10 K | $27.35 M |
| 09/25/2026 | $2.52 | $2.54 (0.79%) | $2.63 | $2.52 | 106.10 K | $26.02 M |
| 09/24/2026 | $2.46 | $2.52 (2.44%) | $2.53 | $2.43 | 91.01 K | $25.82 M |
| 09/23/2026 | $2.59 | $2.51 (-3.09%) | $2.60 | $2.50 | 123.58 K | $25.71 M |
| 09/22/2026 | $2.43 | $2.53 (4.12%) | $2.61 | $2.42 | 260.73 K | $25.92 M |
| 09/21/2026 | $2.47 | $2.41 (-2.43%) | $2.49 | $2.41 | 109.10 K | $24.69 M |
| 09/18/2026 | $2.53 | $2.43 (-3.95%) | $2.58 | $2.43 | 180.86 K | $24.89 M |
| 09/17/2026 | $2.53 | $2.55 (0.79%) | $2.60 | $2.48 | 119.43 K | $26.12 M |
| 09/16/2026 | $2.45 | $2.44 (-0.41%) | $2.52 | $2.40 | 100.33 K | $25.00 M |
| 09/15/2026 | $2.53 | $2.45 (-3.16%) | $2.53 | $2.43 | 106.98 K | $25.10 M |
| 09/14/2026 | $2.54 | $2.53 (-0.39%) | $2.58 | $2.49 | 128.30 K | $25.92 M |
| 09/11/2026 | $2.54 | $2.57 (1.18%) | $2.64 | $2.50 | 234.57 K | $26.33 M |
| 09/10/2026 | $2.50 | $2.48 (-0.8%) | $2.53 | $2.47 | 114.86 K | $25.41 M |
| 09/09/2026 | $2.53 | $2.51 (-0.79%) | $2.54 | $2.47 | 156.01 K | $25.71 M |
| 09/08/2026 | $2.58 | $2.53 (-1.94%) | $2.58 | $2.42 | 393.94 K | $25.92 M |
| 09/04/2026 | $2.54 | $2.56 (0.79%) | $2.58 | $2.52 | 108.60 K | $26.23 M |
| 09/03/2026 | $2.66 | $2.54 (-4.51%) | $2.67 | $2.52 | 199.04 K | $26.02 M |
| 09/02/2026 | $2.55 | $2.64 (3.53%) | $2.65 | $2.55 | 134.53 K | $27.05 M |
| 09/01/2026 | $2.58 | $2.57 (-0.39%) | $2.67 | $2.55 | 183.58 K | $26.33 M |
| 08/31/2026 | $2.56 | $2.63 (2.73%) | $2.64 | $2.55 | 95.00 K | $26.94 M |
| 08/28/2026 | $2.64 | $2.60 (-1.52%) | $2.67 | $2.55 | 264.55 K | $26.64 M |
| 08/27/2026 | $2.65 | $2.64 (-0.38%) | $2.67 | $2.61 | 112.17 K | $27.05 M |
| 08/26/2026 | $2.61 | $2.65 (1.53%) | $2.67 | $2.60 | 93.64 K | $27.15 M |
| 08/25/2026 | $2.69 | $2.65 (-1.49%) | $2.73 | $2.60 | 220.45 K | $27.15 M |
| 08/24/2026 | $2.65 | $2.63 (-0.75%) | $2.65 | $2.57 | 288.04 K | $26.94 M |
| 08/21/2026 | $2.60 | $2.62 (0.77%) | $2.64 | $2.56 | 269.57 K | $26.84 M |
| 08/20/2026 | $2.70 | $2.56 (-5.19%) | $2.71 | $2.50 | 417.32 K | $26.23 M |
| 08/19/2026 | $2.67 | $2.71 (1.5%) | $2.87 | $2.62 | 531.70 K | $27.76 M |
| 08/18/2026 | $2.59 | $2.61 (0.77%) | $2.65 | $2.55 | 319.00 K | $26.74 M |
| 08/17/2026 | $2.82 | $2.61 (-7.45%) | $2.82 | $2.55 | 448.50 K | $26.74 M |
| 08/14/2026 | $2.99 | $2.73 (-8.7%) | $2.99 | $2.68 | 608.53 K | $27.97 M |
| 08/13/2026 | $3.11 | $2.93 (-5.79%) | $3.19 | $2.91 | 286.21 K | $30.02 M |
| 08/12/2026 | $3.07 | $3.07 (0%) | $3.14 | $3.01 | 237.80 K | $31.45 M |
| 08/11/2026 | $2.95 | $3.09 (4.75%) | $3.20 | $2.93 | 791.30 K | $31.66 M |
| 08/10/2026 | $2.87 | $2.86 (-0.35%) | $2.88 | $2.66 | 384.20 K | $29.30 M |
| 08/07/2026 | $2.84 | $2.87 (1.06%) | $2.88 | $2.78 | 194.39 K | $29.40 M |
| 08/06/2026 | $2.81 | $2.76 (-1.78%) | $2.96 | $2.60 | 624.51 K | $28.27 M |
| 08/05/2026 | $2.81 | $2.81 (0%) | $2.87 | $2.73 | 269.28 K | $28.79 M |
| 08/04/2026 | $2.69 | $2.80 (4.09%) | $2.85 | $2.66 | 680.70 K | $28.68 M |
| 08/03/2026 | $2.60 | $2.60 (0%) | $2.67 | $2.59 | 122.55 K | $26.64 M |
| 07/31/2026 | $2.51 | $2.58 (2.79%) | $2.60 | $2.46 | 238.60 K | $23.85 M |
| 07/30/2026 | $2.46 | $2.52 (2.44%) | $2.56 | $2.43 | 187.12 K | $23.33 M |
| 07/29/2026 | $2.50 | $2.48 (-0.8%) | $2.65 | $2.46 | 366.72 K | $22.92 M |
| 07/28/2026 | $2.66 | $2.56 (-3.76%) | $2.68 | $2.48 | 419.79 K | $23.70 M |
| 07/27/2026 | $2.73 | $2.66 (-2.56%) | $2.84 | $2.59 | 307.03 K | $24.59 M |
| 07/24/2026 | $2.69 | $2.66 (-1.12%) | $2.80 | $2.65 | 118.10 K | $24.63 M |
| 07/23/2026 | $2.73 | $2.67 (-2.2%) | $2.79 | $2.60 | 337.50 K | $24.72 M |
| 07/22/2026 | $2.88 | $2.78 (-3.47%) | $2.94 | $2.76 | 332.40 K | $25.74 M |
| 07/21/2026 | $2.77 | $2.89 (4.33%) | $2.91 | $2.72 | 196.12 K | $26.71 M |
| 07/20/2026 | $3.06 | $2.79 (-8.82%) | $3.20 | $2.74 | 507.03 K | $25.79 M |
| 07/17/2026 | $3.08 | $3.08 (0%) | $3.18 | $3.01 | 204.11 K | $28.47 M |
| 07/16/2026 | $3.07 | $3.14 (2.28%) | $3.20 | $3.00 | 464.31 K | $29.03 M |
| 07/15/2026 | $3.21 | $3.07 (-4.36%) | $3.21 | $2.88 | 2.22 M | $28.42 M |
| 07/14/2026 | $3.33 | $3.08 (-7.51%) | $3.33 | $3.05 | 893.00 K | $28.47 M |
| 07/13/2026 | $3.49 | $3.31 (-5.16%) | $3.52 | $3.17 | 1.40 M | $30.64 M |
| 07/10/2026 | $3.72 | $3.57 (-4.03%) | $3.79 | $3.44 | 251.70 K | $33.05 M |
| 07/09/2026 | $3.43 | $3.74 (9.04%) | $3.78 | $3.41 | 396.90 K | $34.57 M |
| 07/08/2026 | $3.33 | $3.41 (2.4%) | $3.59 | $3.33 | 201.90 K | $31.57 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.
