NASDAQ:CRVO | Historical Stock Price | CervoMed Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-05-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.81$31.72$557.34$9,793.55$172,092.07$3.02M2008-05-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$60.00$60.0014,480——
2020-12-30$60.00$60.0015,487——
2020-12-29$57.00$57.0010,005——
2020-12-28$59.25$59.2517,244——
2020-12-24$56.25$56.257,141——
2020-12-23$55.50$55.5016,485——
2020-12-22$53.25$53.2517,791——
2020-12-21$51.75$51.757,345——
2020-12-18$51.75$51.756,263——
2020-12-17$53.25$53.2511,023——
2020-12-16$53.25$53.258,484——
2020-12-15$53.25$53.2511,043——
2020-12-14$53.25$53.259,039——
2020-12-11$55.50$55.506,251——
2020-12-10$54.75$54.758,729——
2020-12-09$56.25$56.2524,948——
2020-12-08$57.00$57.0012,152——
2020-12-07$57.75$57.7516,000——
2020-12-04$60.75$60.7590,585——
2020-12-03$56.25$56.259,411——
2020-12-02$57.00$57.008,057——
2020-12-01$56.25$56.2510,499——
2020-11-30$57.00$57.0012,488——
2020-11-27$58.50$58.5010,228——
2020-11-25$58.50$58.5030,813——
2020-11-24$52.50$52.5014,203——
2020-11-23$54.75$54.7516,156——
2020-11-20$51.75$51.7512,428——
2020-11-19$51.00$51.0015,533——
2020-11-18$48.75$48.7520,731——
2020-11-17$47.25$47.2523,855——
2020-11-16$49.50$49.5025,508——
2020-11-13$53.25$53.2526,113——
2020-11-12$58.50$58.507,987——
2020-11-11$59.25$59.2512,984——
2020-11-10$52.50$52.5037,397——
2020-11-09$56.25$56.2529,144——
2020-11-06$60.75$60.7510,543——
2020-11-05$59.25$59.2512,315——
2020-11-04$60.75$60.755,735——
2020-11-03$61.50$61.505,152——
2020-11-02$61.50$61.504,108——
2020-10-30$61.50$61.508,680——
2020-10-29$63.00$63.004,292——
2020-10-28$60.75$60.753,832——
2020-10-27$62.25$62.253,755——
2020-10-26$62.25$62.259,352——
2020-10-23$65.25$65.258,967——
2020-10-22$63.75$63.756,989——
2020-10-21$62.25$62.255,419——
2020-10-20$63.00$63.006,431——
2020-10-19$63.75$63.756,115——
2020-10-16$63.00$63.006,480——
2020-10-15$62.25$62.2511,057——
2020-10-14$61.50$61.5014,639——
2020-10-13$63.75$63.758,735——
2020-10-12$66.75$66.7511,369——
2020-10-09$69.75$69.756,208——
2020-10-08$69.00$69.005,943——
2020-10-07$69.75$69.759,275——
2020-10-06$67.50$67.5020,377——
2020-10-05$64.50$64.508,236——
2020-10-02$62.25$62.2510,269——
2020-10-01$61.50$61.507,315——
2020-09-30$63.00$63.007,052——
2020-09-29$63.00$63.0012,347——
2020-09-28$61.50$61.5014,277——
2020-09-25$62.25$62.2521,001——
2020-09-24$60.00$60.0013,512——
2020-09-23$60.75$60.7511,552——
2020-09-22$61.50$61.5020,809——
2020-09-21$62.25$62.2518,780——
2020-09-18$63.75$63.7513,940——
2020-09-17$68.25$68.2519,013——
2020-09-16$67.50$67.5022,067——
2020-09-15$72.75$72.7518,117——
2020-09-14$72.75$72.7516,817——
2020-09-11$67.50$67.509,893——
2020-09-10$63.00$63.0016,821——
2020-09-09$63.75$63.7515,081——
2020-09-08$58.50$58.5022,291——
2020-09-04$63.75$63.7534,419——
2020-09-03$63.75$63.7522,205——
2020-09-02$69.00$69.0026,179——
2020-09-01$68.25$68.2535,988——
2020-08-31$73.50$73.5010,749——
2020-08-28$74.25$74.2514,960——
2020-08-27$72.00$72.0030,664——
2020-08-26$77.25$77.2511,655——
2020-08-25$78.75$78.7512,395——
2020-08-24$78.00$78.0024,371——
2020-08-21$83.25$83.2512,501——
2020-08-20$84.75$84.7512,257——
2020-08-19$84.75$84.7516,995——
2020-08-18$82.50$82.5011,299——
2020-08-17$81.75$81.7515,161——
2020-08-14$81.00$81.0011,447——
2020-08-13$78.00$78.0015,411——
2020-08-12$81.00$81.0020,419——
2020-08-11$81.75$81.7526,024——
2020-08-10$82.50$82.5017,599——
2020-08-07$82.50$82.5022,517——
2020-08-06$84.00$84.0017,448——
2020-08-05$86.25$86.2521,611——
2020-08-04$85.50$85.5015,571——
2020-08-03$81.75$81.7524,897——
2020-07-31$86.25$86.2522,985——
2020-07-30$89.25$89.2537,373——
2020-07-29$86.25$86.2535,827——
2020-07-28$80.25$80.2543,477——
2020-07-27$85.50$85.5096,889——
2020-07-24$99.00$99.0045,799——
2020-07-23$99.00$99.0032,740——
2020-07-22$105.00$105.0049,281——
2020-07-21$112.50$112.50143,076——
2020-07-20$110.25$110.25153,301——
2020-07-17$90.00$90.0098,192——
2020-07-16$89.25$89.25175,085——
2020-07-15$73.50$73.5039,612——
2020-07-14$66.00$66.0016,847——
2020-07-13$65.25$65.2520,076——
2020-07-10$67.50$67.5027,383——
2020-07-09$62.25$62.2538,897——
2020-07-08$66.00$66.0032,168——
2020-07-07$69.00$69.0069,688——
2020-07-06$68.25$68.2523,381——
2020-07-02$71.25$71.2515,456——
2020-07-01$71.25$71.2521,388——
2020-06-30$73.50$73.5010,988——
2020-06-29$73.50$73.5020,991——
2020-06-26$75.00$75.0022,603——
2020-06-25$73.50$73.5019,304——
2020-06-24$75.00$75.0026,147——
2020-06-23$75.75$75.7528,345——
2020-06-22$75.75$75.7527,076——
2020-06-19$76.50$76.5039,941——
2020-06-18$81.00$81.0045,751——
2020-06-17$75.00$75.0042,728——
2020-06-16$72.75$72.7525,740——
2020-06-15$73.50$73.5055,304——
2020-06-12$71.25$71.2558,632——
2020-06-11$76.50$76.5067,481——
2020-06-10$81.00$81.0041,971——
2020-06-09$85.50$85.5033,484——
2020-06-08$86.25$86.2549,303——
2020-06-05$84.00$84.0069,576——
2020-06-04$79.50$79.5082,584——
2020-06-03$87.00$87.0037,031——
2020-06-02$84.75$84.7576,140——
2020-06-01$93.00$93.0061,341——
2020-05-29$97.50$97.5050,265——
2020-05-28$96.75$96.75107,579——
2020-05-27$90.75$90.7598,865——
2020-05-26$90.75$90.75400,819——
2020-05-22$93.00$93.00119,813——
2020-05-21$78.00$78.0059,045——
2020-05-20$79.50$79.50140,165——
2020-05-19$80.25$80.25104,475——
2020-05-18$83.25$83.25492,652——
2020-05-15$101.25$101.25555,161——
2020-05-14$76.50$76.50128,851——
2020-05-13$59.25$59.2581,033——
2020-05-12$63.75$63.75185,365——
2020-05-11$55.50$55.50146,728——
2020-05-08$45.75$45.7541,435——
2020-05-07$43.50$43.5083,591——
2020-05-06$38.25$38.25128,363——
2020-05-05$43.50$43.50397,733——
2020-05-04$39.00$39.0021,301——
2020-05-01$38.25$38.2531,988——
2020-04-30$37.50$37.5022,064——
2020-04-29$39.00$39.0038,945——
2020-04-28$39.00$39.0064,935——
2020-04-27$37.50$37.50433,321——
2020-04-24$33.00$33.0014,996——
2020-04-23$32.25$32.2515,180——
2020-04-22$33.00$33.0013,087——
2020-04-21$31.50$31.5037,804——
2020-04-20$33.00$33.0029,556——
2020-04-17$34.50$34.5029,228——
2020-04-16$35.25$35.2558,925——
2020-04-15$34.50$34.5033,897——
2020-04-14$35.25$35.2586,395——
2020-04-13$32.25$32.2553,312——
2020-04-09$30.00$30.0037,989——
2020-04-08$29.25$29.2526,611——
2020-04-07$30.00$30.0040,604——
2020-04-06$30.75$30.7555,293——
2020-04-03$32.25$32.25105,327——
2020-04-02$30.75$30.75222,697——
2020-04-01$38.25$38.251,656,248——
2020-03-31$24.00$24.009,833——
2020-03-30$25.50$25.5026,444——
2020-03-27$22.50$22.5011,300——
2020-03-26$21.75$21.758,863——
2020-03-25$22.50$22.5013,527——
2020-03-24$22.50$22.5012,599——
2020-03-23$22.50$22.508,443——
2020-03-20$22.50$22.5011,881——
2020-03-19$21.00$21.007,057——
2020-03-18$21.00$21.0015,623——
2020-03-17$21.00$21.0012,143——
2020-03-16$19.50$19.5013,719——
2020-03-13$23.25$23.259,737——
2020-03-12$21.75$21.7517,557——
2020-03-11$25.50$25.5015,177——
2020-03-10$25.50$25.5010,756——
2020-03-09$26.25$26.2516,487——
2020-03-06$30.00$30.0015,452——
2020-03-05$30.00$30.0011,472——
2020-03-04$31.50$31.5025,649——
2020-03-03$33.00$33.00110,159——
2020-03-02$31.50$31.5018,736——
2020-02-28$30.75$30.7531,269——
2020-02-27$27.00$27.0024,100——
2020-02-26$28.50$28.5017,993——
2020-02-25$30.00$30.0015,589——
2020-02-24$30.75$30.7513,912——
2020-02-21$30.75$30.7511,011——
2020-02-20$30.75$30.7516,352——
2020-02-19$29.25$29.2513,607——
2020-02-18$30.00$30.0013,163——
2020-02-14$30.75$30.7520,563——
2020-02-13$31.50$31.509,705——
2020-02-12$32.25$32.2510,863——
2020-02-11$33.00$33.0013,787——
2020-02-10$32.25$32.2520,621——
2020-02-07$33.00$33.0035,532——
2020-02-06$36.00$36.0034,335——
2020-02-05$33.00$33.0011,063——
2020-02-04$31.50$31.5011,780——
2020-02-03$31.50$31.5012,308——
2020-01-31$32.25$32.2510,901——
2020-01-30$31.50$31.5012,035——
2020-01-29$33.75$33.7513,352——
2020-01-28$32.25$32.2525,175——
2020-01-27$33.00$33.0016,204——
2020-01-24$36.00$36.0022,896——
2020-01-23$36.75$36.7517,525——
2020-01-22$36.75$36.7530,677——
2020-01-21$37.50$37.5031,545——
2020-01-17$38.25$38.2538,169——
2020-01-16$36.75$36.7530,493——
2020-01-15$36.75$36.7551,904——
2020-01-14$39.00$39.0084,860——
2020-01-13$39.00$39.0061,027——
2020-01-10$36.00$36.0051,660——
2020-01-09$34.50$34.5026,984——
2020-01-08$35.25$35.2556,508——
2020-01-07$38.25$38.25212,688——
2020-01-06$33.00$33.0033,433——
2020-01-03$33.00$33.0035,063——
2020-01-02$34.50$34.5068,301——