ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CervoMed Inc. - Common Stock (NQ:CRVO)

7.820 -0.290 (-3.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2025 8.180 8.450 7.900 8.110 62,245 -0.13(-1.58%)
Sep 23, 2025 8.200 8.425 8.110 8.240 76,951 +0.08(+0.98%)
Sep 22, 2025 7.900 8.225 7.750 8.160 100,219 +0.37(+4.75%)
Sep 19, 2025 8.290 8.290 7.790 7.790 112,761 -0.31(-3.83%)
Sep 18, 2025 7.870 8.170 7.790 8.100 85,230 +0.31(+3.98%)
Sep 17, 2025 8.030 8.350 7.760 7.790 162,860 -0.32(-3.95%)
Sep 16, 2025 8.410 8.500 8.020 8.110 93,549 -0.43(-5.04%)
Sep 15, 2025 8.970 9.151 8.380 8.540 120,598 -0.31(-3.50%)
Sep 12, 2025 9.160 9.337 8.700 8.850 139,302 -0.35(-3.80%)
Sep 11, 2025 9.600 9.691 9.180 9.200 130,279 -0.32(-3.36%)
Sep 10, 2025 10.04 10.48 9.500 9.520 159,246 -0.48(-4.80%)
Sep 09, 2025 9.850 10.05 9.680 10.00 76,343 +0.01(+0.10%)
Sep 08, 2025 10.51 10.59 9.960 9.990 113,935 -0.52(-4.95%)
Sep 05, 2025 10.26 10.74 9.974 10.51 85,583 +0.30(+2.94%)
Sep 04, 2025 10.74 10.75 9.610 10.21 172,123 -0.48(-4.49%)
Sep 03, 2025 10.20 10.89 10.15 10.69 168,400 +0.59(+5.89%)
Sep 02, 2025 9.650 10.23 9.551 10.10 84,731 +0.48(+4.94%)
Aug 29, 2025 9.410 9.740 9.340 9.620 117,863 +0.30(+3.22%)
Aug 28, 2025 9.530 9.649 9.320 9.320 28,676 -0.07(-0.75%)
Aug 27, 2025 9.440 9.650 9.260 9.390 94,579 -0.17(-1.78%)
Aug 26, 2025 9.440 9.710 9.313 9.560 81,079 +0.13(+1.38%)
Aug 25, 2025 9.060 9.660 9.050 9.430 75,224 +0.30(+3.29%)
Aug 22, 2025 9.120 9.500 8.910 9.130 178,453 -0.09(-0.98%)
Aug 21, 2025 9.120 9.517 9.042 9.220 67,314 -0.01(-0.11%)
Aug 20, 2025 9.100 9.454 8.760 9.230 126,813 +0.08(+0.87%)
Aug 19, 2025 9.710 9.919 9.140 9.150 107,321 -0.68(-6.92%)
Aug 18, 2025 10.48 11.25 9.830 9.830 247,427 -0.29(-2.87%)
Aug 15, 2025 10.10 10.39 10.01 10.12 120,322 -0.07(-0.69%)
Aug 14, 2025 9.500 10.26 9.411 10.19 135,643 +0.55(+5.71%)
Aug 13, 2025 9.380 9.890 9.320 9.640 101,459 +0.24(+2.55%)
Aug 12, 2025 9.640 9.730 9.250 9.400 113,027 -0.10(-1.05%)
Aug 11, 2025 9.960 9.960 9.212 9.500 97,759 -0.35(-3.55%)
Aug 08, 2025 9.300 9.880 9.105 9.850 177,708 +0.51(+5.46%)
Aug 07, 2025 9.450 9.930 9.290 9.340 150,969 -0.35(-3.61%)
Aug 06, 2025 9.790 9.970 9.560 9.690 205,929 -0.36(-3.58%)
Aug 05, 2025 9.270 10.19 9.100 10.05 281,129 +0.72(+7.72%)
Aug 04, 2025 9.000 9.970 8.760 9.330 363,265 +0.50(+5.66%)
Aug 01, 2025 8.070 9.000 7.870 8.830 221,626 +0.58(+7.03%)
Jul 31, 2025 8.190 8.847 7.900 8.250 292,586 -0.25(-2.94%)
Jul 30, 2025 8.730 8.987 8.240 8.500 295,917 +0.08(+0.95%)
Jul 29, 2025 8.950 9.420 8.270 8.420 602,408 -0.25(-2.88%)
Jul 28, 2025 12.04 13.13 8.590 8.670 12,184,763 -0.31(-3.45%)
Jul 25, 2025 8.010 9.930 7.870 8.980 467,549 +0.93(+11.55%)
Jul 24, 2025 8.250 8.250 7.810 8.050 72,481 -0.20(-2.42%)
Jul 23, 2025 8.330 8.600 8.090 8.250 72,006 +0.00(+0.00%)
Jul 22, 2025 8.460 8.460 8.050 8.250 121,615 -0.18(-2.14%)
Jul 21, 2025 7.410 8.628 7.390 8.430 309,415 +1.02(+13.77%)
Jul 18, 2025 7.700 7.860 7.250 7.410 67,292 -0.16(-2.11%)
Jul 17, 2025 7.580 8.200 7.413 7.570 114,583 -0.01(-0.13%)
Jul 16, 2025 7.250 8.090 7.090 7.580 177,556 +0.36(+4.99%)
Jul 15, 2025 7.140 7.280 7.020 7.220 117,105 +0.11(+1.55%)
Jul 14, 2025 7.050 7.300 7.003 7.110 73,070 -0.04(-0.56%)
Jul 11, 2025 7.430 7.430 6.851 7.150 128,319 -0.06(-0.83%)
Jul 10, 2025 6.660 7.550 6.526 7.210 302,722 +0.57(+8.58%)
Jul 09, 2025 6.280 6.760 6.245 6.640 188,580 +0.33(+5.31%)
Jul 08, 2025 5.940 6.622 5.920 6.305 204,022 +0.43(+7.41%)
Jul 07, 2025 5.640 5.960 5.513 5.870 151,780 +0.22(+3.89%)
Jul 03, 2025 5.570 5.760 5.450 5.650 127,234 +0.09(+1.62%)
Jul 02, 2025 6.060 6.150 5.560 5.560 222,160 -0.37(-6.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.