5 DAY PERFORMANCE
+14.94%
1 MONTH PERFORMANCE
+13.22%
3 MONTH PERFORMANCE
-3.81%
6 MONTH PERFORMANCE
-37.38%
YEAR-TO-DATE PERFORMANCE
-42.53%
1 YEAR PERFORMANCE
-47.82%
CervoMed Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.72 | $3.72 (0%) | $3.79 | $3.67 | 23.90 K | $36.17 M |
| 05/12/2026 | $3.78 | $3.77 (-0.26%) | $3.86 | $3.66 | 34.29 K | $36.20 M |
| 05/11/2026 | $3.91 | $3.80 (-2.81%) | $3.98 | $3.70 | 56.52 K | $36.48 M |
| 05/08/2026 | $3.84 | $3.95 (2.86%) | $4.15 | $3.81 | 60.12 K | $37.83 M |
| 05/07/2026 | $3.76 | $3.80 (1.06%) | $3.85 | $3.70 | 81.25 K | $36.48 M |
| 05/06/2026 | $3.79 | $3.83 (1.06%) | $3.91 | $3.75 | 25.80 K | $36.75 M |
| 05/05/2026 | $3.71 | $3.73 (0.54%) | $3.84 | $3.70 | 17.20 K | $35.85 M |
| 05/04/2026 | $3.76 | $3.70 (-1.6%) | $3.99 | $3.67 | 61.48 K | $35.58 M |
| 05/01/2026 | $3.70 | $3.71 (0.27%) | $3.89 | $3.65 | 59.60 K | $35.67 M |
| 04/30/2026 | $3.62 | $3.69 (1.93%) | $3.78 | $3.61 | 25.09 K | $35.49 M |
| 04/29/2026 | $3.71 | $3.65 (-1.62%) | $3.85 | $3.63 | 26.24 K | $35.13 M |
| 04/28/2026 | $3.88 | $3.71 (-4.38%) | $3.90 | $3.65 | 61.80 K | $35.67 M |
| 04/27/2026 | $3.90 | $3.82 (-2.05%) | $3.99 | $3.81 | 12.38 K | $36.66 M |
| 04/24/2026 | $3.88 | $3.88 (0%) | $3.95 | $3.79 | 31.43 K | $37.20 M |
| 04/23/2026 | $3.96 | $3.85 (-2.78%) | $4.10 | $3.79 | 43.21 K | $36.93 M |
| 04/22/2026 | $4.00 | $3.94 (-1.5%) | $4.14 | $3.90 | 57.23 K | $37.74 M |
| 04/21/2026 | $3.97 | $3.89 (-2.02%) | $4.15 | $3.86 | 90.02 K | $37.29 M |
| 04/20/2026 | $3.99 | $3.97 (-0.5%) | $4.25 | $3.86 | 40.90 K | $38.01 M |
| 04/17/2026 | $4.07 | $3.98 (-2.21%) | $4.18 | $3.98 | 20.20 K | $38.10 M |
| 04/16/2026 | $4.04 | $3.99 (-1.24%) | $4.18 | $3.97 | 18.15 K | $38.19 M |
| 04/15/2026 | $4.04 | $4.04 (0%) | $4.16 | $4.02 | 23.01 K | $38.64 M |
| 04/14/2026 | $4.09 | $4.04 (-1.22%) | $4.20 | $3.92 | 39.35 K | $38.64 M |
| 04/13/2026 | $3.91 | $4.01 (2.56%) | $4.13 | $3.83 | 23.70 K | $38.37 M |
| 04/10/2026 | $4.03 | $3.83 (-4.96%) | $4.12 | $3.82 | 35.39 K | $36.75 M |
| 04/09/2026 | $4.03 | $4.03 (0%) | $4.11 | $3.91 | 28.50 K | $38.55 M |
| 04/08/2026 | $3.90 | $4.04 (3.59%) | $4.14 | $3.71 | 49.41 K | $38.64 M |
| 04/07/2026 | $3.95 | $3.84 (-2.78%) | $4.09 | $3.78 | 34.91 K | $36.84 M |
| 04/06/2026 | $4.10 | $3.98 (-2.93%) | $4.13 | $3.89 | 30.75 K | $38.10 M |
| 04/02/2026 | $3.93 | $4.14 (5.34%) | $4.41 | $3.91 | 72.25 K | $39.55 M |
| 04/01/2026 | $3.98 | $4.00 (0.5%) | $4.25 | $3.96 | 24.72 K | $38.28 M |
| 03/31/2026 | $3.66 | $3.94 (7.65%) | $3.97 | $3.66 | 26.54 K | $37.74 M |
| 03/30/2026 | $3.72 | $3.62 (-2.69%) | $3.82 | $3.51 | 46.70 K | $34.86 M |
| 03/27/2026 | $3.90 | $3.72 (-4.62%) | $4.00 | $3.68 | 52.90 K | $35.76 M |
| 03/26/2026 | $4.04 | $3.92 (-2.97%) | $4.19 | $3.87 | 32.00 K | $37.56 M |
| 03/25/2026 | $3.95 | $4.04 (2.28%) | $4.17 | $3.91 | 17.00 K | $38.64 M |
| 03/24/2026 | $4.05 | $3.92 (-3.21%) | $4.07 | $3.78 | 56.64 K | $37.56 M |
| 03/23/2026 | $4.09 | $4.02 (-1.71%) | $4.24 | $4.00 | 21.71 K | $38.46 M |
| 03/20/2026 | $4.23 | $4.02 (-4.96%) | $4.26 | $3.93 | 41.71 K | $38.46 M |
| 03/19/2026 | $4.23 | $4.23 (0%) | $4.44 | $4.06 | 92.80 K | $40.36 M |
| 03/18/2026 | $4.55 | $4.24 (-6.81%) | $4.60 | $4.14 | 85.60 K | $40.45 M |
| 03/17/2026 | $4.34 | $4.53 (4.38%) | $4.62 | $4.17 | 96.74 K | $43.06 M |
| 03/16/2026 | $4.27 | $4.31 (0.94%) | $4.45 | $4.04 | 91.02 K | $41.08 M |
| 03/13/2026 | $4.39 | $4.25 (-3.19%) | $4.62 | $4.16 | 53.01 K | $40.54 M |
| 03/12/2026 | $4.45 | $4.33 (-2.7%) | $4.49 | $4.07 | 58.00 K | $41.26 M |
| 03/11/2026 | $4.87 | $4.42 (-9.24%) | $4.99 | $4.39 | 126.43 K | $42.07 M |
| 03/10/2026 | $4.64 | $4.86 (4.74%) | $5.12 | $4.54 | 154.56 K | $46.03 M |
| 03/09/2026 | $4.11 | $4.54 (10.46%) | $4.95 | $4.10 | 316.38 K | $84.94 M |
| 03/06/2026 | $3.98 | $4.11 (3.27%) | $4.17 | $3.90 | 45.52 K | $84.94 M |
| 03/05/2026 | $4.07 | $4.01 (-1.47%) | $4.08 | $3.76 | 126.10 K | $84.94 M |
| 03/04/2026 | $4.23 | $4.02 (-4.96%) | $4.45 | $4.00 | 100.70 K | $84.94 M |
| 03/03/2026 | $3.76 | $4.01 (6.65%) | $4.35 | $3.76 | 86.25 K | $84.94 M |
| 03/02/2026 | $3.91 | $3.89 (-0.51%) | $3.98 | $3.60 | 101.35 K | $84.94 M |
| 02/27/2026 | $4.26 | $3.99 (-6.34%) | $4.40 | $3.58 | 300.00 K | $84.94 M |
| 02/26/2026 | $4.40 | $4.40 (0%) | $4.40 | $4.05 | 117.42 K | $84.94 M |
| 02/25/2026 | $4.79 | $4.39 (-8.35%) | $4.84 | $4.33 | 190.30 K | $84.94 M |
| 02/24/2026 | $4.66 | $4.79 (2.79%) | $5.14 | $4.66 | 63.81 K | $84.94 M |
| 02/23/2026 | $4.66 | $4.64 (-0.43%) | $4.85 | $4.61 | 38.73 K | $84.94 M |
| 02/20/2026 | $5.05 | $4.63 (-8.32%) | $5.17 | $4.54 | 77.49 K | $84.94 M |
| 02/19/2026 | $5.00 | $5.23 (4.6%) | $5.23 | $4.78 | 83.40 K | $84.94 M |
| 02/18/2026 | $4.75 | $4.93 (3.79%) | $5.00 | $4.72 | 83.03 K | $84.94 M |
| 02/17/2026 | $4.67 | $4.54 (-2.78%) | $4.89 | $4.52 | 48.72 K | $84.94 M |
| 02/13/2026 | $4.56 | $4.72 (3.51%) | $4.88 | $4.56 | 36.50 K | $84.94 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.
