5 DAY PERFORMANCE
+22.04%
1 MONTH PERFORMANCE
+44.59%
3 MONTH PERFORMANCE
+22.04%
6 MONTH PERFORMANCE
-43.81%
YEAR-TO-DATE PERFORMANCE
-42.53%
1 YEAR PERFORMANCE
-24.96%
CervoMed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.27 | $3.49 (6.73%) | $3.51 | $3.22 | 382.61 K | $32.26 M |
| 06/25/2026 | $3.29 | $3.35 (1.82%) | $3.42 | $3.11 | 595.62 K | $30.97 M |
| 06/24/2026 | $3.58 | $3.26 (-8.94%) | $3.70 | $3.04 | 1.88 M | $30.13 M |
| 06/23/2026 | $3.97 | $3.72 (-6.3%) | $4.11 | $3.70 | 1.60 M | $34.39 M |
| 06/22/2026 | $4.03 | $4.13 (2.48%) | $4.46 | $3.83 | 5.07 M | $38.24 M |
| 06/18/2026 | $4.68 | $4.24 (-9.4%) | $7.81 | $3.84 | 107.91 M | $39.19 M |
| 06/17/2026 | $4.10 | $3.81 (-7.07%) | $4.14 | $3.53 | 5.25 M | $35.22 M |
| 06/16/2026 | $3.34 | $4.52 (35.33%) | $7.45 | $2.99 | 200.68 M | $41.85 M |
| 06/15/2026 | $2.50 | $2.48 (-0.8%) | $2.66 | $2.42 | 9.53 M | $22.92 M |
| 06/12/2026 | $2.49 | $2.45 (-1.61%) | $2.61 | $2.37 | 132.11 K | $22.65 M |
| 06/11/2026 | $2.31 | $2.44 (5.63%) | $2.55 | $2.30 | 185.20 K | $22.55 M |
| 06/10/2026 | $2.74 | $2.25 (-17.88%) | $2.74 | $2.13 | 1.09 M | $20.80 M |
| 06/09/2026 | $2.96 | $2.89 (-2.36%) | $3.00 | $2.79 | 30.64 K | $26.71 M |
| 06/08/2026 | $2.94 | $2.91 (-1.02%) | $3.02 | $2.87 | 21.80 K | $26.90 M |
| 06/05/2026 | $3.12 | $2.94 (-5.77%) | $3.12 | $2.88 | 62.20 K | $27.18 M |
| 06/04/2026 | $2.94 | $3.12 (6.12%) | $3.15 | $2.93 | 45.31 K | $28.88 M |
| 06/03/2026 | $2.98 | $2.97 (-0.34%) | $3.00 | $2.90 | 43.31 K | $27.50 M |
| 06/02/2026 | $3.00 | $3.00 (0%) | $3.00 | $2.92 | 27.60 K | $27.73 M |
| 06/01/2026 | $3.11 | $3.00 (-3.54%) | $3.15 | $2.95 | 94.70 K | $27.73 M |
| 05/29/2026 | $3.17 | $3.11 (-1.89%) | $3.25 | $3.04 | 75.41 K | $28.79 M |
| 05/28/2026 | $3.06 | $3.14 (2.61%) | $3.15 | $3.01 | 32.23 K | $29.07 M |
| 05/27/2026 | $3.09 | $3.04 (-1.62%) | $3.20 | $3.04 | 68.92 K | $28.14 M |
| 05/26/2026 | $3.09 | $3.05 (-1.29%) | $3.14 | $2.95 | 114.80 K | $28.24 M |
| 05/22/2026 | $3.14 | $3.06 (-2.55%) | $3.22 | $3.05 | 102.02 K | $28.33 M |
| 05/21/2026 | $3.16 | $3.09 (-2.22%) | $3.25 | $3.05 | 68.83 K | $28.61 M |
| 05/20/2026 | $2.96 | $3.24 (9.46%) | $3.27 | $2.87 | 97.24 K | $30.00 M |
| 05/19/2026 | $3.00 | $2.89 (-3.67%) | $3.10 | $2.82 | 113.70 K | $26.76 M |
| 05/18/2026 | $3.35 | $3.04 (-9.25%) | $3.41 | $2.89 | 163.80 K | $28.14 M |
| 05/15/2026 | $3.74 | $3.44 (-8.02%) | $3.74 | $3.35 | 119.64 K | $31.85 M |
| 05/14/2026 | $3.72 | $3.76 (1.08%) | $3.81 | $3.70 | 19.24 K | $34.81 M |
| 05/13/2026 | $3.72 | $3.72 (0%) | $3.79 | $3.67 | 23.94 K | $34.44 M |
| 05/12/2026 | $3.78 | $3.77 (-0.26%) | $3.86 | $3.66 | 34.29 K | $34.90 M |
| 05/11/2026 | $3.91 | $3.80 (-2.81%) | $3.98 | $3.70 | 56.52 K | $35.18 M |
| 05/08/2026 | $3.84 | $3.95 (2.86%) | $4.15 | $3.81 | 60.12 K | $36.57 M |
| 05/07/2026 | $3.76 | $3.80 (1.06%) | $3.85 | $3.70 | 81.25 K | $35.18 M |
| 05/06/2026 | $3.79 | $3.83 (1.06%) | $3.91 | $3.75 | 25.80 K | $35.46 M |
| 05/05/2026 | $3.71 | $3.73 (0.54%) | $3.84 | $3.70 | 17.20 K | $34.53 M |
| 05/04/2026 | $3.76 | $3.70 (-1.6%) | $3.99 | $3.67 | 61.48 K | $34.25 M |
| 05/01/2026 | $3.70 | $3.71 (0.27%) | $3.89 | $3.65 | 59.60 K | $34.35 M |
| 04/30/2026 | $3.62 | $3.69 (1.93%) | $3.78 | $3.61 | 25.09 K | $34.16 M |
| 04/29/2026 | $3.71 | $3.65 (-1.62%) | $3.85 | $3.63 | 26.24 K | $33.79 M |
| 04/28/2026 | $3.88 | $3.71 (-4.38%) | $3.90 | $3.65 | 61.80 K | $34.35 M |
| 04/27/2026 | $3.90 | $3.82 (-2.05%) | $3.99 | $3.81 | 12.38 K | $35.37 M |
| 04/24/2026 | $3.88 | $3.88 (0%) | $3.95 | $3.79 | 31.43 K | $35.92 M |
| 04/23/2026 | $3.96 | $3.85 (-2.78%) | $4.10 | $3.79 | 43.21 K | $35.64 M |
| 04/22/2026 | $4.00 | $3.94 (-1.5%) | $4.14 | $3.90 | 57.23 K | $36.48 M |
| 04/21/2026 | $3.97 | $3.89 (-2.02%) | $4.15 | $3.86 | 90.02 K | $36.01 M |
| 04/20/2026 | $3.99 | $3.97 (-0.5%) | $4.25 | $3.86 | 40.90 K | $36.75 M |
| 04/17/2026 | $4.07 | $3.98 (-2.21%) | $4.18 | $3.98 | 20.20 K | $36.85 M |
| 04/16/2026 | $4.04 | $3.99 (-1.24%) | $4.18 | $3.97 | 18.15 K | $36.94 M |
| 04/15/2026 | $4.04 | $4.04 (0%) | $4.16 | $4.02 | 23.01 K | $37.40 M |
| 04/14/2026 | $4.09 | $4.04 (-1.22%) | $4.20 | $3.92 | 39.35 K | $37.40 M |
| 04/13/2026 | $3.91 | $4.01 (2.56%) | $4.13 | $3.83 | 23.70 K | $37.12 M |
| 04/10/2026 | $4.03 | $3.83 (-4.96%) | $4.12 | $3.82 | 35.39 K | $35.46 M |
| 04/09/2026 | $4.03 | $4.03 (0%) | $4.11 | $3.91 | 28.50 K | $37.31 M |
| 04/08/2026 | $3.90 | $4.04 (3.59%) | $4.14 | $3.71 | 49.41 K | $37.40 M |
| 04/07/2026 | $3.95 | $3.84 (-2.78%) | $4.09 | $3.78 | 34.91 K | $35.55 M |
| 04/06/2026 | $4.10 | $3.98 (-2.93%) | $4.13 | $3.89 | 30.75 K | $36.85 M |
| 04/02/2026 | $3.93 | $4.14 (5.34%) | $4.41 | $3.91 | 72.25 K | $38.33 M |
| 04/01/2026 | $3.98 | $4.00 (0.5%) | $4.25 | $3.96 | 24.72 K | $37.03 M |
| 03/31/2026 | $3.66 | $3.94 (7.65%) | $3.97 | $3.66 | 26.54 K | $36.48 M |
| 03/30/2026 | $3.72 | $3.62 (-2.69%) | $3.82 | $3.51 | 46.70 K | $33.51 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.
