CervoMed Stock Price History
NASDAQ: CRVOHealth CareBiotechnology: Pharmaceutical PreparationsUSD
3.22-0.06 (-1.83%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRVO price history at a glance
The price history for CervoMed (CRVO) on this page begins on May 19, 2008, when the stock closed at $2,250,000.00; it most recently closed at $3.22 on October 5, 2026. The highest price in this record is $2,902,500.00, reached on October 12, 2009; the latest close is 100.0% below that peak. Across the 17 complete calendar years in the table, CRVO finished higher in 5 and lower in 12. Its best year was 2025 (+234.3%) and its worst was 2018 (-87.4%).
Over roughly 18 years the share price changed -100.0%, a -51.9% compound annual price return (excluding dividends). In the last 12 months alone, CRVO has lost 62.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $2,902,500.00
- Date of high
- Oct 12, 2009
- Low since 2008
- $1.80
- Date of low
- Dec 16, 2024
- 52-week high
- $10.00
- 52-week low
- $2.13
- Last close
- $3.22
CRVO returns
1 week
+6.62%
1 month
+28.29%
3 months
-9.80%
6 months
-15.93%
Year to date
-59.24%
1 year
-62.30%
3 years
-57.01%
5 years
-91.06%
CRVO price return, excluding dividends.
CRVO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 3.22 | -58.66% |
| 2025 | 7.79 | +234.33% |
| 2024 | 2.33 | -69.46% |
| 2023 | 7.63 | +0.53% |
| 2022 | 7.59 | -67.35% |
| 2021 | 23.25 | -61.25% |
| 2020 | 60.00 | +81.82% |
| 2019 | 33.00 | -80.27% |
| 2018 | 167.25 | -87.40% |
| 2017 | 1,327.50 | -47.79% |
| 2016 | 2,542.50 | -77.40% |
| 2015 | 11,250.00 | -69.23% |
| 2014 | 36,562.50 | +8.33% |
| 2013 | 33,750.00 | -84.21% |
| 2012 | 213,750.00 | -62.00% |
| 2011 | 562,500.00 | -21.88% |
| 2010 | 720,000.00 | -71.56% |
| 2009 | 2,531,250.00 | +40.63% |
| 2008* | 1,800,000.00 | -20.00% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
CRVO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 3.26 | 3.33 | 3.17 | 3.22 | -1.83% | |
| 3.15 | 3.31 | 3.13 | 3.28 | +3.14% | |
| 3.26 | 3.36 | 3.13 | 3.18 | -4.79% | |
| 3.36 | 3.44 | 3.11 | 3.34 | +0.91% | |
| 3.13 | 3.35 | 3.06 | 3.31 | +9.60% | |
| 2.96 | 3.07 | 2.88 | 3.02 | +3.07% | |
| 2.98 | 2.98 | 2.86 | 2.93 | -1.35% | |
| 2.91 | 3.05 | 2.75 | 2.97 | +3.13% | |
| 2.70 | 2.92 | 2.67 | 2.88 | +7.87% | |
| 2.55 | 2.68 | 2.54 | 2.67 | +5.12% | |
| 2.52 | 2.63 | 2.52 | 2.54 | +0.79% | |
| 2.46 | 2.53 | 2.43 | 2.52 | +0.40% | |
| 2.59 | 2.60 | 2.50 | 2.51 | -0.79% | |
| 2.43 | 2.61 | 2.42 | 2.53 | +4.98% | |
| 2.47 | 2.49 | 2.41 | 2.41 | -0.82% | |
| 2.53 | 2.58 | 2.43 | 2.43 | -4.71% | |
| 2.53 | 2.60 | 2.48 | 2.55 | +4.51% | |
| 2.45 | 2.52 | 2.40 | 2.44 | -0.41% | |
| 2.53 | 2.53 | 2.43 | 2.45 | -3.16% | |
| 2.54 | 2.58 | 2.49 | 2.53 | -1.56% | |
| 2.54 | 2.64 | 2.50 | 2.57 | +3.63% | |
| 2.50 | 2.53 | 2.47 | 2.48 | -1.20% | |
| 2.53 | 2.54 | 2.47 | 2.51 | -0.79% | |
| 2.58 | 2.58 | 2.42 | 2.53 | -1.17% | |
| 2.54 | 2.58 | 2.52 | 2.56 | +0.79% | |
| 2.66 | 2.67 | 2.52 | 2.54 | -3.79% | |
| 2.55 | 2.65 | 2.55 | 2.64 | +2.72% | |
| 2.58 | 2.67 | 2.55 | 2.57 | -2.28% | |
| 2.56 | 2.64 | 2.55 | 2.63 | +1.15% | |
| 2.64 | 2.67 | 2.55 | 2.60 | -1.52% | |
| 2.65 | 2.67 | 2.61 | 2.64 | -0.38% | |
| 2.61 | 2.67 | 2.60 | 2.65 | 0.00% | |
| 2.69 | 2.73 | 2.60 | 2.65 | +0.76% | |
| 2.65 | 2.65 | 2.57 | 2.63 | +0.38% | |
| 2.60 | 2.64 | 2.56 | 2.62 | +2.34% | |
| 2.70 | 2.71 | 2.50 | 2.56 | -5.54% | |
| 2.67 | 2.87 | 2.62 | 2.71 | +3.83% | |
| 2.59 | 2.65 | 2.55 | 2.61 | 0.00% | |
| 2.82 | 2.82 | 2.55 | 2.61 | -4.40% | |
| 2.99 | 2.99 | 2.68 | 2.73 | -6.83% | |
| 3.11 | 3.19 | 2.91 | 2.93 | -4.56% | |
| 3.07 | 3.14 | 3.01 | 3.07 | -0.65% | |
| 2.95 | 3.20 | 2.93 | 3.09 | +8.04% | |
| 2.87 | 2.88 | 2.66 | 2.86 | -0.35% | |
| 2.84 | 2.88 | 2.78 | 2.87 | +3.99% | |
| 2.81 | 2.96 | 2.60 | 2.76 | -1.78% | |
| 2.81 | 2.87 | 2.73 | 2.81 | +0.36% | |
| 2.69 | 2.85 | 2.66 | 2.80 | +7.69% | |
| 2.60 | 2.67 | 2.59 | 2.60 | +0.78% | |
| 2.51 | 2.60 | 2.46 | 2.58 | +2.38% | |
| 2.46 | 2.56 | 2.43 | 2.52 | +1.61% | |
| 2.50 | 2.65 | 2.46 | 2.48 | -3.13% | |
| 2.66 | 2.68 | 2.48 | 2.56 | -3.76% | |
| 2.73 | 2.84 | 2.59 | 2.66 | 0.00% | |
| 2.69 | 2.80 | 2.65 | 2.66 | -0.37% | |
| 2.73 | 2.79 | 2.60 | 2.67 | -3.96% | |
| 2.88 | 2.94 | 2.76 | 2.78 | -3.81% | |
| 2.77 | 2.91 | 2.72 | 2.89 | +3.58% | |
| 3.06 | 3.20 | 2.74 | 2.79 | -9.42% | |
| 3.08 | 3.18 | 3.01 | 3.08 | -1.91% | |
| 3.07 | 3.20 | 3.00 | 3.14 | +2.28% | |
| 3.21 | 3.21 | 2.88 | 3.07 | -0.32% | |
| 3.33 | 3.33 | 3.05 | 3.08 | -6.95% | |
| 3.49 | 3.52 | 3.17 | 3.31 | -7.28% | |
| 3.72 | 3.79 | 3.44 | 3.57 | -4.55% | |
| 3.43 | 3.78 | 3.41 | 3.74 | +9.68% | |
| 3.33 | 3.59 | 3.33 | 3.41 | -0.29% | |
| 3.50 | 3.54 | 3.35 | 3.42 | -4.20% | |
| 3.55 | 3.63 | 3.44 | 3.57 | +0.56% | |
| 3.64 | 3.69 | 3.45 | 3.55 | -3.79% | |
| 3.05 | 3.93 | 3.05 | 3.69 | +19.03% | |
| 3.16 | 3.29 | 3.10 | 3.10 | -1.59% | |
| 3.39 | 3.40 | 3.15 | 3.15 | -9.74% | |
| 3.27 | 3.51 | 3.22 | 3.49 | +4.18% | |
| 3.29 | 3.42 | 3.11 | 3.35 | +2.76% | |
| 3.58 | 3.70 | 3.04 | 3.26 | -12.37% | |
| 3.97 | 4.11 | 3.70 | 3.72 | -9.93% | |
| 4.03 | 4.46 | 3.83 | 4.13 | -2.59% | |
| 4.68 | 7.81 | 3.84 | 4.24 | +11.29% | |
| 4.10 | 4.14 | 3.53 | 3.81 | -15.71% | |
| 3.34 | 7.45 | 2.99 | 4.52 | +82.26% | |
| 2.50 | 2.66 | 2.42 | 2.48 | +1.22% | |
| 2.49 | 2.61 | 2.37 | 2.45 | +0.41% | |
| 2.31 | 2.55 | 2.30 | 2.44 | +8.44% | |
| 2.74 | 2.74 | 2.13 | 2.25 | -22.15% | |
| 2.96 | 3.00 | 2.79 | 2.89 | -0.69% | |
| 2.94 | 3.02 | 2.87 | 2.91 | -1.02% | |
| 3.12 | 3.12 | 2.88 | 2.94 | -5.77% | |
| 2.94 | 3.15 | 2.93 | 3.12 | +5.05% | |
| 2.98 | 3.00 | 2.90 | 2.97 | -1.00% | |
| 3.00 | 3.00 | 2.92 | 3.00 | 0.00% | |
| 3.11 | 3.15 | 2.95 | 3.00 | -3.54% | |
| 3.17 | 3.25 | 3.04 | 3.11 | -0.96% | |
| 3.06 | 3.15 | 3.01 | 3.14 | +3.29% | |
| 3.09 | 3.20 | 3.04 | 3.04 | -0.33% | |
| 3.09 | 3.14 | 2.95 | 3.05 | -0.33% | |
| 3.14 | 3.22 | 3.05 | 3.06 | -0.97% | |
| 3.16 | 3.25 | 3.05 | 3.09 | -4.63% | |
| 2.96 | 3.27 | 2.87 | 3.24 | +12.11% | |
| 3.00 | 3.10 | 2.82 | 2.89 | -4.93% | |
| 3.35 | 3.41 | 2.89 | 3.04 | -11.63% | |
| 3.74 | 3.74 | 3.35 | 3.44 | -8.51% | |
| 3.72 | 3.81 | 3.70 | 3.76 | +1.08% | |
| 3.72 | 3.79 | 3.67 | 3.72 | -1.33% | |
| 3.78 | 3.86 | 3.66 | 3.77 | -0.79% | |
| 3.91 | 3.98 | 3.70 | 3.80 | -3.80% | |
| 3.84 | 4.15 | 3.81 | 3.95 | +3.95% | |
| 3.76 | 3.85 | 3.70 | 3.80 | -0.78% | |
| 3.79 | 3.91 | 3.75 | 3.83 | +2.68% | |
| 3.71 | 3.84 | 3.70 | 3.73 | +0.81% | |
| 3.76 | 3.99 | 3.67 | 3.70 | -0.27% | |
| 3.70 | 3.89 | 3.65 | 3.71 | +0.54% | |
| 3.62 | 3.78 | 3.61 | 3.69 | +1.10% | |
| 3.71 | 3.85 | 3.63 | 3.65 | -1.62% | |
| 3.88 | 3.90 | 3.65 | 3.71 | -2.88% | |
| 3.90 | 3.99 | 3.81 | 3.82 | -1.55% | |
| 3.88 | 3.95 | 3.79 | 3.88 | +0.78% | |
| 3.96 | 4.10 | 3.79 | 3.85 | -2.28% | |
| 4.00 | 4.14 | 3.90 | 3.94 | +1.29% | |
| 3.97 | 4.15 | 3.86 | 3.89 | -2.02% | |
| 3.99 | 4.25 | 3.86 | 3.97 | -0.25% | |
| 4.07 | 4.18 | 3.98 | 3.98 | -0.25% | |
| 4.04 | 4.19 | 3.97 | 3.99 | -1.24% | |
| 4.04 | 4.16 | 4.02 | 4.04 | 0.00% | |
| 4.09 | 4.20 | 3.92 | 4.04 | +0.75% | |
| 3.91 | 4.13 | 3.83 | 4.01 | +4.70% | |
| 4.03 | 4.12 | 3.82 | 3.83 | -4.96% | |
| 4.03 | 4.11 | 3.91 | 4.03 | -0.25% | |
| 3.90 | 4.14 | 3.71 | 4.04 | +5.21% | |
| 3.95 | 4.09 | 3.78 | 3.84 | -3.52% | |
| 4.10 | 4.13 | 3.89 | 3.98 | -3.86% | |
| 3.93 | 4.41 | 3.91 | 4.14 | +3.50% | |
| 3.98 | 4.25 | 3.96 | 4.00 | +1.52% | |
| 3.66 | 3.97 | 3.66 | 3.94 | +8.84% | |
| 3.72 | 3.82 | 3.51 | 3.62 | -2.69% | |
| 3.90 | 4.00 | 3.68 | 3.72 | -5.10% | |
| 4.04 | 4.19 | 3.87 | 3.92 | -2.97% | |
| 3.95 | 4.17 | 3.91 | 4.04 | +3.06% | |
| 4.05 | 4.07 | 3.78 | 3.92 | -2.49% | |
| 4.09 | 4.24 | 4.00 | 4.02 | 0.00% | |
| 4.23 | 4.26 | 3.93 | 4.02 | -4.96% | |
| 4.23 | 4.44 | 4.06 | 4.23 | -0.24% | |
| 4.55 | 4.60 | 4.14 | 4.24 | -6.40% | |
| 4.34 | 4.62 | 4.17 | 4.53 | +5.10% | |
| 4.27 | 4.45 | 4.04 | 4.31 | +1.41% | |
| 4.39 | 4.62 | 4.16 | 4.25 | -1.85% | |
| 4.45 | 4.49 | 4.07 | 4.33 | -2.04% | |
| 4.87 | 4.99 | 4.39 | 4.42 | -9.05% | |
| 4.64 | 5.12 | 4.54 | 4.86 | +7.05% | |
| 4.11 | 4.95 | 4.10 | 4.54 | +10.46% | |
| 3.98 | 4.17 | 3.90 | 4.11 | +2.49% | |
| 4.07 | 4.08 | 3.76 | 4.01 | -0.25% | |
| 4.23 | 4.45 | 4.00 | 4.02 | +0.25% | |
| 3.76 | 4.35 | 3.76 | 4.01 | +3.08% | |
| 3.91 | 3.98 | 3.60 | 3.89 | -2.51% | |
| 4.26 | 4.40 | 3.58 | 3.99 | -9.32% | |
| 4.40 | 4.40 | 4.05 | 4.40 | +0.23% | |
| 4.79 | 4.84 | 4.33 | 4.39 | -8.35% | |
| 4.66 | 5.14 | 4.66 | 4.79 | +3.23% | |
| 4.66 | 4.85 | 4.61 | 4.64 | +0.22% | |
| 5.05 | 5.17 | 4.54 | 4.63 | -11.47% | |
| 5.00 | 5.23 | 4.78 | 5.23 | +6.09% | |
| 4.75 | 5.00 | 4.72 | 4.93 | +8.59% | |
| 4.67 | 4.89 | 4.52 | 4.54 | -3.81% | |
| 4.56 | 4.88 | 4.56 | 4.72 | +4.19% | |
| 4.80 | 4.80 | 4.40 | 4.53 | -5.62% | |
| 5.11 | 5.12 | 4.70 | 4.80 | -5.88% | |
| 5.55 | 5.55 | 5.10 | 5.10 | -7.27% | |
| 5.34 | 5.55 | 5.21 | 5.50 | +3.58% | |
| 4.60 | 5.65 | 4.60 | 5.31 | +15.43% | |
| 4.75 | 5.00 | 4.54 | 4.60 | -1.50% | |
| 4.83 | 4.86 | 4.62 | 4.67 | -3.31% | |
| 4.86 | 4.93 | 4.50 | 4.83 | -0.82% | |
| 5.19 | 5.32 | 4.87 | 4.87 | -5.44% | |
| 5.12 | 5.30 | 4.90 | 5.15 | -0.39% | |
| 5.40 | 5.40 | 5.05 | 5.17 | -4.26% | |
| 5.86 | 5.90 | 5.38 | 5.40 | -10.00% | |
| 5.69 | 6.07 | 5.28 | 6.00 | +3.99% | |
| 6.27 | 6.44 | 5.60 | 5.77 | -8.12% | |
| 6.60 | 6.60 | 6.16 | 6.28 | -4.56% | |
| 6.65 | 6.66 | 6.34 | 6.58 | -0.90% | |
| 7.00 | 7.00 | 6.44 | 6.64 | -5.01% | |
| 7.23 | 7.23 | 6.79 | 6.99 | -3.98% | |
| 7.08 | 7.41 | 6.95 | 7.28 | +2.82% | |
| 7.05 | 7.40 | 6.90 | 7.08 | +1.29% | |
| 7.48 | 7.48 | 6.94 | 6.99 | -7.29% | |
| 7.58 | 7.76 | 7.32 | 7.54 | -0.66% | |
| 7.79 | 7.89 | 7.26 | 7.59 | -1.94% | |
| 7.95 | 8.22 | 7.51 | 7.74 | -1.65% | |
| 7.94 | 8.01 | 7.35 | 7.87 | -1.01% | |
| 7.61 | 7.96 | 7.61 | 7.95 | +5.30% | |
| 7.84 | 7.85 | 7.53 | 7.55 | -3.33% | |
| 7.75 | 7.84 | 7.43 | 7.81 | +0.26% | |
| 8.00 | 8.00 | 7.60 | 7.79 | -1.39% | |
| 7.97 | 8.03 | 7.67 | 7.90 | -1.00% | |
| 7.84 | 8.27 | 7.62 | 7.98 | +2.05% | |
| 7.93 | 8.46 | 7.60 | 7.82 | -3.22% | |
| 8.40 | 8.40 | 7.95 | 8.08 | -4.72% | |
| 8.55 | 8.55 | 8.21 | 8.48 | +0.71% | |
| 8.12 | 8.50 | 8.05 | 8.42 | +3.69% | |
| 7.65 | 8.39 | 7.65 | 8.12 | +6.84% | |
| 7.88 | 7.98 | 7.29 | 7.60 | -3.80% | |
| 8.10 | 8.18 | 7.67 | 7.90 | -1.13% | |
| 8.31 | 8.35 | 7.61 | 7.99 | -4.31% | |
| 8.25 | 8.50 | 8.20 | 8.35 | 0.00% | |
| 8.48 | 8.55 | 8.21 | 8.35 | -1.18% | |
| 8.16 | 8.45 | 8.15 | 8.45 | +3.17% | |
| 8.57 | 8.68 | 8.13 | 8.19 | -5.54% | |
| 8.57 | 8.85 | 8.30 | 8.67 | +0.46% | |
| 8.82 | 8.85 | 8.55 | 8.63 | -1.82% | |
| 8.69 | 8.93 | 8.62 | 8.79 | +1.15% | |
| 9.21 | 9.22 | 8.64 | 8.69 | -4.08% | |
| 8.15 | 9.06 | 8.15 | 9.06 | +9.42% | |
| 8.21 | 8.54 | 7.80 | 8.28 | +0.73% | |
| 9.32 | 9.47 | 8.02 | 8.22 | -10.85% | |
| 9.71 | 9.79 | 9.17 | 9.22 | -7.24% | |
| 9.98 | 10.00 | 9.41 | 9.94 | 0.00% | |
| 9.62 | 9.99 | 9.46 | 9.94 | +3.22% | |
| 9.23 | 9.66 | 8.94 | 9.63 | +3.88% | |
| 8.75 | 9.32 | 8.50 | 9.27 | +4.39% | |
| 9.04 | 9.19 | 8.55 | 8.88 | -1.44% | |
| 8.65 | 9.45 | 8.65 | 9.01 | +4.52% | |
| 8.68 | 8.90 | 8.36 | 8.62 | +3.86% | |
| 8.11 | 8.39 | 7.51 | 8.30 | +1.10% | |
| 7.95 | 8.62 | 7.94 | 8.21 | +6.90% | |
| 7.14 | 7.78 | 7.11 | 7.68 | +5.93% | |
| 7.45 | 7.80 | 7.24 | 7.25 | -2.16% | |
| 6.91 | 7.49 | 6.84 | 7.41 | +6.31% | |
| 6.82 | 6.99 | 6.56 | 6.97 | +1.01% | |
| 6.76 | 6.97 | 6.69 | 6.90 | -0.29% | |
| 7.11 | 7.27 | 6.77 | 6.92 | -5.08% | |
| 7.44 | 7.47 | 7.24 | 7.29 | -0.68% | |
| 7.54 | 7.78 | 7.06 | 7.34 | +4.56% | |
| 7.06 | 7.60 | 7.00 | 7.02 | 0.00% | |
| 7.04 | 7.22 | 6.78 | 7.02 | -0.43% | |
| 7.14 | 7.46 | 7.01 | 7.05 | -0.84% | |
| 6.88 | 7.15 | 6.84 | 7.11 | +3.34% | |
| 6.80 | 7.11 | 6.70 | 6.88 | +2.08% | |
| 7.00 | 7.00 | 6.71 | 6.74 | -3.99% | |
| 7.01 | 7.10 | 6.79 | 7.02 | -0.71% | |
| 7.10 | 7.16 | 6.97 | 7.07 | -0.14% | |
| 7.01 | 7.30 | 6.96 | 7.08 | -0.84% | |
| 7.16 | 7.25 | 6.76 | 7.14 | -1.11% | |
| 7.45 | 7.47 | 7.07 | 7.22 | -3.86% | |
| 7.25 | 7.51 | 7.20 | 7.51 | +6.07% | |
| 7.60 | 7.62 | 7.03 | 7.08 | -6.84% | |
| 8.05 | 8.20 | 7.46 | 7.60 | -6.17% | |
| 8.21 | 8.39 | 7.90 | 8.10 | -1.46% | |
| 7.92 | 8.23 | 7.84 | 8.22 | +2.62% | |
| 8.18 | 8.18 | 7.85 | 8.01 | -1.72% | |
| 8.59 | 8.59 | 8.05 | 8.15 | -4.57% | |
| 9.11 | 9.13 | 8.12 | 8.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRVO chart for longer ranges.