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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 7.930 8.460 7.600 7.820 122,028 -0.26(-3.22%)
Dec 26, 2025 8.400 8.400 7.950 8.080 22,766 -0.40(-4.72%)
Dec 24, 2025 8.550 8.550 8.210 8.480 20,894 +0.06(+0.71%)
Dec 23, 2025 8.120 8.500 8.050 8.420 45,229 +0.30(+3.76%)
Dec 22, 2025 7.650 8.385 7.650 8.115 59,365 +0.52(+6.78%)
Dec 19, 2025 7.880 7.975 7.290 7.600 127,835 -0.30(-3.80%)
Dec 18, 2025 8.100 8.180 7.670 7.900 42,972 -0.09(-1.13%)
Dec 17, 2025 8.310 8.350 7.610 7.990 68,028 -0.36(-4.31%)
Dec 16, 2025 8.250 8.500 8.200 8.350 19,705 +0.00(+0.00%)
Dec 15, 2025 8.480 8.545 8.210 8.350 26,220 -0.10(-1.18%)
Dec 12, 2025 8.160 8.450 8.150 8.450 15,779 +0.26(+3.17%)
Dec 11, 2025 8.570 8.680 8.130 8.190 35,809 -0.48(-5.54%)
Dec 10, 2025 8.570 8.850 8.301 8.670 45,474 +0.04(+0.46%)
Dec 09, 2025 8.820 8.850 8.545 8.630 21,369 -0.16(-1.82%)
Dec 08, 2025 8.690 8.930 8.620 8.790 38,226 +0.10(+1.15%)
Dec 05, 2025 9.210 9.220 8.640 8.690 56,847 -0.37(-4.08%)
Dec 04, 2025 8.150 9.060 8.150 9.060 50,354 +0.78(+9.42%)
Dec 03, 2025 8.210 8.540 7.800 8.280 87,261 +0.06(+0.73%)
Dec 02, 2025 9.320 9.465 8.022 8.220 136,690 -1.00(-10.85%)
Dec 01, 2025 9.710 9.790 9.170 9.220 70,795 -0.72(-7.24%)
Nov 28, 2025 9.980 10.00 9.410 9.940 70,162 +0.00(+0.00%)
Nov 26, 2025 9.620 9.990 9.455 9.940 79,607 +0.31(+3.27%)
Nov 25, 2025 9.230 9.660 8.944 9.625 70,038 +0.36(+3.83%)
Nov 24, 2025 8.750 9.320 8.502 9.270 54,977 +0.39(+4.39%)
Nov 21, 2025 9.040 9.190 8.550 8.880 101,780 -0.13(-1.44%)
Nov 20, 2025 8.650 9.450 8.650 9.010 138,836 +0.39(+4.59%)
Nov 19, 2025 8.680 8.895 8.357 8.615 136,180 +0.31(+3.80%)
Nov 18, 2025 8.110 8.390 7.510 8.300 93,008 +0.09(+1.10%)
Nov 17, 2025 7.950 8.620 7.940 8.210 227,505 +0.53(+6.90%)
Nov 14, 2025 7.140 7.780 7.110 7.680 65,573 +0.43(+5.93%)
Nov 13, 2025 7.450 7.800 7.240 7.250 84,647 -0.16(-2.09%)
Nov 12, 2025 6.910 7.490 6.843 7.405 54,788 +0.44(+6.24%)
Nov 11, 2025 6.820 6.990 6.564 6.970 62,786 +0.07(+1.01%)
Nov 10, 2025 6.760 6.973 6.688 6.900 45,182 -0.02(-0.29%)
Nov 07, 2025 7.110 7.265 6.770 6.920 46,898 -0.37(-5.08%)
Nov 06, 2025 7.440 7.468 7.235 7.290 34,989 -0.05(-0.68%)
Nov 05, 2025 7.540 7.778 7.060 7.340 98,772 +0.32(+4.56%)
Nov 04, 2025 7.060 7.600 7.005 7.020 101,409 +0.00(+0.00%)
Nov 03, 2025 7.040 7.221 6.780 7.020 38,918 -0.03(-0.43%)
Oct 31, 2025 7.140 7.458 7.007 7.050 60,033 -0.06(-0.84%)
Oct 30, 2025 6.880 7.150 6.840 7.110 35,729 +0.23(+3.34%)
Oct 29, 2025 6.800 7.020 6.700 6.880 46,911 +0.14(+2.08%)
Oct 28, 2025 7.000 7.000 6.710 6.740 33,654 -0.28(-3.99%)
Oct 27, 2025 7.010 7.100 6.785 7.020 78,510 -0.05(-0.71%)
Oct 24, 2025 7.100 7.160 6.970 7.070 43,902 -0.01(-0.14%)
Oct 23, 2025 7.010 7.299 6.960 7.080 68,497 -0.06(-0.84%)
Oct 22, 2025 7.160 7.250 6.760 7.140 121,744 -0.08(-1.11%)
Oct 21, 2025 7.450 7.474 7.070 7.220 73,932 -0.29(-3.86%)
Oct 20, 2025 7.250 7.510 7.200 7.510 97,844 +0.43(+6.07%)
Oct 17, 2025 7.600 7.620 7.030 7.080 124,894 -0.52(-6.84%)
Oct 16, 2025 8.050 8.200 7.455 7.600 95,815 -0.50(-6.17%)
Oct 15, 2025 8.210 8.390 7.900 8.100 79,301 -0.12(-1.46%)
Oct 14, 2025 7.930 8.230 7.835 8.220 46,080 +0.21(+2.69%)
Oct 13, 2025 8.180 8.180 7.850 8.005 84,650 -0.14(-1.78%)
Oct 10, 2025 8.590 8.590 8.050 8.150 112,286 -0.39(-4.57%)
Oct 09, 2025 9.110 9.130 8.123 8.540 215,391 -0.36(-4.04%)
Oct 08, 2025 8.700 9.660 8.640 8.900 486,888 +0.37(+4.34%)
Oct 07, 2025 8.480 8.905 8.470 8.530 109,389 -0.09(-1.04%)
Oct 06, 2025 8.500 8.900 8.430 8.620 64,292 -0.08(-0.92%)
Oct 03, 2025 8.190 8.930 8.190 8.700 180,034 +0.53(+6.49%)
Oct 02, 2025 8.060 8.235 7.960 8.170 29,933 +0.14(+1.74%)
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 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.