5 DAY PERFORMANCE
+5.88%
1 MONTH PERFORMANCE
+7.34%
3 MONTH PERFORMANCE
+21.24%
6 MONTH PERFORMANCE
-86.22%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-86.68%
CervoMed Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $2.40 | $6.17 (157.08%) | $6.84 | $2.37 | 153.93 M | $45.04 M |
| 03/11/2025 | $2.16 | $2.36 (9.26%) | $2.37 | $1.92 | 622,347 | $20.54 M |
| 03/10/2025 | $2.18 | $2.22 (1.83%) | $2.32 | $2.13 | 774,600 | $19.32 M |
| 03/07/2025 | $2.14 | $2.21 (3.27%) | $2.24 | $2.14 | 35,523 | $19.23 M |
| 03/06/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.10 | 28,600 | $18.71 M |
| 03/05/2025 | $2.13 | $2.16 (1.41%) | $2.18 | $2.09 | 34,700 | $18.80 M |
| 03/04/2025 | $2.14 | $2.12 (-0.93%) | $2.18 | $2.01 | 90,046 | $18.45 M |
| 03/03/2025 | $2.24 | $2.14 (-4.46%) | $2.30 | $2.14 | 48,123 | $18.62 M |
| 02/28/2025 | $2.17 | $2.24 (3.23%) | $2.27 | $2.12 | 56,600 | $19.49 M |
| 02/27/2025 | $2.20 | $2.18 (-0.91%) | $2.26 | $2.12 | 64,302 | $18.97 M |
| 02/26/2025 | $2.18 | $2.22 (1.83%) | $2.25 | $2.11 | 42,500 | $19.32 M |
| 02/25/2025 | $2.24 | $2.17 (-3.13%) | $2.31 | $2.17 | 77,600 | $18.88 M |
| 02/24/2025 | $2.27 | $2.24 (-1.32%) | $2.31 | $2.17 | 63,109 | $19.49 M |
| 02/21/2025 | $2.35 | $2.28 (-2.98%) | $2.36 | $2.25 | 36,504 | $19.84 M |
| 02/20/2025 | $2.31 | $2.33 (0.87%) | $2.38 | $2.20 | 77,408 | $20.28 M |
| 02/19/2025 | $2.28 | $2.30 (0.88%) | $2.38 | $2.17 | 164,700 | $20.02 M |
| 02/18/2025 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.14 | 97,100 | $19.41 M |
| 02/14/2025 | $2.21 | $2.33 (5.43%) | $2.37 | $2.20 | 125,800 | $20.28 M |
| 02/13/2025 | $2.19 | $2.19 (0%) | $2.23 | $2.15 | 37,421 | $19.06 M |
| 02/12/2025 | $2.10 | $2.18 (3.81%) | $2.20 | $2.06 | 27,667 | $18.97 M |
| 02/11/2025 | $2.19 | $2.13 (-2.74%) | $2.21 | $2.07 | 97,592 | $18.54 M |
| 02/10/2025 | $2.22 | $2.19 (-1.35%) | $2.27 | $2.18 | 34,800 | $19.06 M |
| 02/07/2025 | $2.24 | $2.21 (-1.34%) | $2.30 | $2.19 | 62,978 | $19.23 M |
| 02/06/2025 | $2.28 | $2.23 (-2.19%) | $2.45 | $2.22 | 155,060 | $19.41 M |
| 02/05/2025 | $2.30 | $2.31 (0.43%) | $2.32 | $2.22 | 63,929 | $20.10 M |
| 02/04/2025 | $2.26 | $2.30 (1.77%) | $2.31 | $2.25 | 39,189 | $20.02 M |
| 02/03/2025 | $2.21 | $2.27 (2.71%) | $2.34 | $2.21 | 103,036 | $19.76 M |
| 01/31/2025 | $2.28 | $2.26 (-0.88%) | $2.38 | $2.21 | 209,100 | $19.67 M |
| 01/30/2025 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.21 | 76,648 | $19.58 M |
| 01/29/2025 | $2.27 | $2.28 (0.44%) | $2.33 | $2.15 | 101,200 | $19.84 M |
| 01/28/2025 | $2.20 | $2.27 (3.18%) | $2.31 | $2.16 | 144,643 | $19.76 M |
| 01/27/2025 | $2.27 | $2.22 (-2.2%) | $2.35 | $2.20 | 211,600 | $19.32 M |
| 01/24/2025 | $2.27 | $2.31 (1.76%) | $2.35 | $2.25 | 111,372 | $20.10 M |
| 01/23/2025 | $2.17 | $2.27 (4.61%) | $2.34 | $2.15 | 161,000 | $19.76 M |
| 01/22/2025 | $2.16 | $2.18 (0.93%) | $2.24 | $2.12 | 155,900 | $18.97 M |
| 01/21/2025 | $2.11 | $2.18 (3.32%) | $2.22 | $2.08 | 98,938 | $18.97 M |
| 01/17/2025 | $2.12 | $2.11 (-0.47%) | $2.15 | $2.06 | 69,280 | $18.36 M |
| 01/16/2025 | $2.14 | $2.11 (-1.4%) | $2.14 | $2.03 | 78,939 | $18.36 M |
| 01/15/2025 | $2.12 | $2.08 (-1.89%) | $2.17 | $2.07 | 75,400 | $18.10 M |
| 01/14/2025 | $2.04 | $2.13 (4.41%) | $2.15 | $2.00 | 122,836 | $18.54 M |
| 01/13/2025 | $2.11 | $2.04 (-3.32%) | $2.17 | $1.99 | 215,946 | $17.75 M |
| 01/10/2025 | $2.19 | $2.11 (-3.65%) | $2.19 | $2.05 | 183,500 | $18.36 M |
| 01/08/2025 | $2.30 | $2.18 (-5.22%) | $2.30 | $2.16 | 145,601 | $18.97 M |
| 01/07/2025 | $2.27 | $2.31 (1.76%) | $2.43 | $2.25 | 266,234 | $20.10 M |
| 01/06/2025 | $2.31 | $2.34 (1.3%) | $2.37 | $2.21 | 413,100 | $20.36 M |
| 01/03/2025 | $2.24 | $2.33 (4.02%) | $2.43 | $2.24 | 277,493 | $20.28 M |
| 01/02/2025 | $2.40 | $2.23 (-7.08%) | $2.40 | $2.22 | 238,832 | $19.41 M |
| 12/31/2024 | $2.35 | $2.34 (-0.43%) | $2.41 | $2.17 | 236,214 | $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 |
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.
