CervoMed Inc (CRVO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.73 | 52.7581329562 | 7.07 | 16.94 | 7 | 7429816 | 10.35809882 | CS |
| 4 | 8.53 | 375.77092511 | 2.27 | 16.94 | 1.92 | 13231793 | 6.65488043 | CS |
| 12 | 8.4 | 350 | 2.4 | 16.94 | 1.92 | 4899317 | 6.5759976 | CS |
| 26 | -4.9 | -31.2101910828 | 15.7 | 16.94 | 1.8 | 2396668 | 6.41150896 | CS |
| 52 | -10.77 | -49.9304589708 | 21.57 | 25.92 | 1.8 | 1217509 | 6.66981261 | CS |
| 156 | -2.7 | -20 | 13.5 | 26.3789 | 1.8 | 770616 | 6.71754398 | CS |
| 260 | -2.7 | -20 | 13.5 | 26.3789 | 1.8 | 770616 | 6.71754398 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742855700 | 10.71 | -3.58 | -25.05 | 14.8 | 14.9678 | 10.0701 | 3141048 |
| 1742596500 | 14.29 | 2.73 | 23.62 | 12.09 | 16.94 | 12.045 | 7251328 |
| 1742510100 | 11.56 | 2.19 | 23.37 | 9.34 | 12.27 | 9.34 | 3367256 |
| 1742423700 | 9.3699999 | 0.03 | 0.32 | 8.95 | 9.8 | 8.53 | 1486134 |
| 1742337300 | 9.34 | 0.29 | 3.20 | 9.6199999 | 10.1899 | 8.78 | 4955186 |
| 1742250900 | 9.05 | 2.61 | 40.53 | 7.04 | 9.5099 | 7.023 | 19939509 |
| 1741991700 | 6.44 | 0.65 | 11.23 | 5.74 | 6.7519 | 5.43 | 8980854 |
| 1741905300 | 5.79 | -0.38 | -6.16 | 7.78 | 7.97 | 5.62 | 58266017 |
| 1741818900 | 6.17 | 3.81 | 161.44 | 2.497 | 6.84 | 2.42 | 153421191 |
| 1741732500 | 2.36 | 0.14 | 6.31 | 2.06 | 2.37 | 1.92 | 594139 |
| 1741646100 | 2.22 | 0.01 | 0.45 | 2.1349999 | 2.32 | 2.1349999 | 766069 |
| 1741390500 | 2.21 | 0.06 | 2.79 | 2.14 | 2.235 | 2.14 | 34590 |
| 1741304100 | 2.15 | -0.01 | -0.46 | 2.12 | 2.175 | 2.0989 | 28358 |
| 1741217700 | 2.16 | 0.04 | 1.89 | 2.1 | 2.18 | 2.09 | 30041 |
| 1741131300 | 2.12 | -0.02 | -0.93 | 2.14 | 2.18 | 2.0099999 | 89144 |
| 1741044900 | 2.14 | -0.1 | -4.46 | 2.25 | 2.3 | 2.14 | 47328 |
| 1740785700 | 2.24 | 0.06 | 2.75 | 2.1727 | 2.27 | 2.1187 | 56506 |
| 1740699300 | 2.18 | -0.04 | -1.58 | 2.22 | 2.2599999 | 2.12 | 64302 |
| 1740612900 | 2.215 | 0.04 | 2.07 | 2.18 | 2.2498999 | 2.11 | 42011 |
| 1740526500 | 2.17 | -0.07 | -3.13 | 2.1976 | 2.31 | 2.17 | 77251 |
| 1740440100 | 2.24 | -0.04 | -1.75 | 2.31 | 2.31 | 2.1715 | 62111 |
| 1740180900 | 2.2799999 | -0.05 | -1.94 | 2.35 | 2.36 | 2.25 | 36504 |
| 1740094500 | 2.325 | 0.03 | 1.09 | 2.31 | 2.3692 | 2.2 | 76797 |
| 1740008100 | 2.3 | 0.07 | 3.14 | 2.2799999 | 2.38 | 2.17 | 164686 |
| 1739921700 | 2.23 | -0.1 | -4.29 | 2.2961999 | 2.3 | 2.14 | 85078 |
| 1739576100 | 2.33 | 0.14 | 6.39 | 2.21 | 2.37 | 2.2017 | 125064 |
| 1739489700 | 2.19 | 0.01 | 0.46 | 2.19 | 2.23 | 2.15 | 37421 |
| 1739403300 | 2.18 | 0.05 | 2.35 | 2.07 | 2.2 | 2.06 | 27261 |
| 1739316900 | 2.13 | -0.06 | -2.74 | 2.19 | 2.21 | 2.07 | 97457 |
| 1739230500 | 2.19 | -0.02 | -0.90 | 2.22 | 2.27 | 2.18 | 34757 |
| 1738971300 | 2.21 | -0.02 | -0.90 | 2.2799999 | 2.3 | 2.19 | 60817 |
| 1738884900 | 2.23 | -0.08 | -3.46 | 2.2799999 | 2.45 | 2.2208 | 155051 |
| 1738798500 | 2.31 | 0.01 | 0.43 | 2.3 | 2.32 | 2.22 | 63886 |
| 1738712100 | 2.3 | 0.03 | 1.32 | 2.2599999 | 2.31 | 2.25 | 37924 |
| 1738625700 | 2.27 | 0.01 | 0.44 | 2.2288 | 2.34 | 2.21 | 93225 |
| 1738366500 | 2.2599999 | 0.01 | 0.44 | 2.2799999 | 2.38 | 2.21 | 209088 |
| 1738280100 | 2.25 | -0.03 | -1.32 | 2.27 | 2.33 | 2.2108 | 76627 |
| 1738193700 | 2.2799999 | 0.01 | 0.44 | 2.27 | 2.33 | 2.15 | 101163 |
| 1738107300 | 2.27 | 0.05 | 2.25 | 2.2347 | 2.31 | 2.16 | 142223 |
| 1738020900 | 2.22 | -0.09 | -3.90 | 2.27 | 2.35 | 2.2 | 210542 |
| 1737761700 | 2.31 | 0.13 | 5.96 | 2.27 | 2.35 | 2.25 | 110899 |
| 1737675300 | 2.18 | 0 | 0.00 | 2.18 | 2.18 | 2.18 | 0 |
| 1737588900 | 2.18 | 0 | 0.00 | 2.16 | 2.24 | 2.121 | 150645 |
| 1737502500 | 2.18 | 0.07 | 3.32 | 2.11 | 2.22 | 2.0942 | 90685 |
| 1737156900 | 2.11 | 0 | 0.00 | 2.12 | 2.15 | 2.06 | 69137 |
| 1737070500 | 2.11 | 0.03 | 1.44 | 2.14 | 2.14 | 2.0299999 | 78864 |
| 1736984100 | 2.08 | -0.05 | -2.35 | 2.12 | 2.1699 | 2.07 | 74679 |
| 1736897700 | 2.13 | 0.09 | 4.41 | 2.04 | 2.15 | 2 | 122836 |
| 1736811300 | 2.04 | -0.07 | -3.32 | 2.11 | 2.17 | 1.9853 | 215923 |
| 1736552100 | 2.11 | -0.07 | -3.21 | 2.171 | 2.171 | 2.046 | 176563 |
| 1736379300 | 2.18 | -0.13 | -5.63 | 2.27 | 2.285 | 2.16 | 144578 |
| 1736292900 | 2.31 | -0.03 | -1.28 | 2.32 | 2.43 | 2.2549 | 254555 |
| 1736206500 | 2.34 | 0.01 | 0.43 | 2.31 | 2.3659 | 2.2128 | 393957 |
| 1735947300 | 2.33 | 0.1 | 4.48 | 2.33 | 2.43 | 2.2599999 | 275891 |
| 1735860900 | 2.23 | -0.11 | -4.70 | 2.34 | 2.4 | 2.22 | 233689 |
| 1735688100 | 2.34 | -0.05 | -2.09 | 2.35 | 2.41 | 2.17 | 236204 |
| 1735601700 | 2.39 | -0.01 | -0.42 | 2.4 | 2.5099999 | 2.35 | 316641 |
| 1735342500 | 2.4 | 0 | 0.00 | 2.3482 | 2.49 | 2.33 | 276468 |
| 1735256100 | 2.4 | 0.18 | 8.11 | 2.22 | 2.45 | 2.18 | 479087 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
