ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Corvus Pharmaceuticals, Inc. - Common Stock (NQ:CRVS)

7.390 +0.780 (+11.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.640 7.390 6.540 7.390 976,021 +0.78(+11.80%)
Sep 25, 2025 6.480 6.630 6.315 6.610 639,875 +0.13(+2.01%)
Sep 24, 2025 6.120 6.570 6.120 6.480 918,031 +0.36(+5.88%)
Sep 23, 2025 6.040 6.270 6.000 6.120 654,169 +0.08(+1.32%)
Sep 22, 2025 5.890 6.120 5.735 6.040 435,860 +0.17(+2.90%)
Sep 19, 2025 6.150 6.240 5.790 5.870 1,662,065 -0.25(-4.08%)
Sep 18, 2025 5.850 6.140 5.820 6.120 605,571 +0.33(+5.70%)
Sep 17, 2025 5.770 6.035 5.720 5.790 414,587 +0.05(+0.87%)
Sep 16, 2025 5.860 5.980 5.695 5.740 383,550 -0.14(-2.38%)
Sep 15, 2025 5.750 5.915 5.640 5.880 639,664 +0.05(+0.86%)
Sep 12, 2025 6.050 6.085 5.820 5.830 412,791 -0.23(-3.80%)
Sep 11, 2025 5.930 6.080 5.900 6.060 449,948 +0.13(+2.19%)
Sep 10, 2025 6.190 6.300 5.896 5.930 576,477 -0.24(-3.89%)
Sep 09, 2025 5.920 6.250 5.900 6.170 509,477 +0.27(+4.58%)
Sep 08, 2025 6.110 6.270 5.865 5.900 793,308 -0.26(-4.22%)
Sep 05, 2025 5.750 6.170 5.740 6.160 1,123,738 +0.43(+7.50%)
Sep 04, 2025 5.732 6.080 5.600 5.730 679,264 +0.11(+1.96%)
Sep 03, 2025 5.670 5.930 5.580 5.620 565,509 -0.05(-0.88%)
Sep 02, 2025 5.640 5.990 5.600 5.670 590,097 -0.07(-1.22%)
Aug 29, 2025 5.420 5.750 5.335 5.740 557,557 +0.33(+6.10%)
Aug 28, 2025 5.430 5.555 5.280 5.410 700,210 -0.09(-1.64%)
Aug 27, 2025 5.550 5.610 5.395 5.500 700,478 -0.04(-0.72%)
Aug 26, 2025 5.500 5.620 5.460 5.540 502,403 +0.09(+1.65%)
Aug 25, 2025 5.540 5.620 5.405 5.450 337,577 -0.10(-1.80%)
Aug 22, 2025 5.320 5.635 5.220 5.550 619,705 +0.26(+4.91%)
Aug 21, 2025 5.150 5.310 5.030 5.290 365,140 +0.10(+1.93%)
Aug 20, 2025 5.150 5.220 5.060 5.190 355,405 -0.02(-0.38%)
Aug 19, 2025 5.290 5.310 5.080 5.210 447,564 -0.11(-2.07%)
Aug 18, 2025 5.450 5.810 5.240 5.320 919,537 -0.11(-2.03%)
Aug 15, 2025 4.960 5.485 4.917 5.430 718,837 +0.58(+11.96%)
Aug 14, 2025 4.950 4.950 4.700 4.850 482,983 -0.15(-3.00%)
Aug 13, 2025 4.580 5.050 4.522 5.000 628,304 +0.50(+11.11%)
Aug 12, 2025 4.500 4.550 4.375 4.500 320,874 +0.13(+2.97%)
Aug 11, 2025 4.300 4.440 4.260 4.370 291,338 +0.06(+1.39%)
Aug 08, 2025 4.190 4.670 4.120 4.310 699,578 +0.18(+4.36%)
Aug 07, 2025 4.240 4.240 4.051 4.130 560,449 -0.04(-0.96%)
Aug 06, 2025 4.290 4.290 4.080 4.170 380,266 -0.12(-2.80%)
Aug 05, 2025 4.330 4.350 4.190 4.290 333,658 -0.02(-0.46%)
Aug 04, 2025 4.170 4.365 4.120 4.310 447,986 +0.21(+5.12%)
Aug 01, 2025 4.100 4.120 3.960 4.100 604,715 -0.07(-1.68%)
Jul 31, 2025 4.340 4.420 4.160 4.170 378,352 -0.21(-4.79%)
Jul 30, 2025 4.510 4.665 4.345 4.380 403,262 -0.14(-3.10%)
Jul 29, 2025 4.720 4.720 4.520 4.520 269,246 -0.13(-2.80%)
Jul 28, 2025 4.700 4.760 4.635 4.650 307,743 -0.06(-1.27%)
Jul 25, 2025 4.750 4.780 4.580 4.710 404,960 -0.04(-0.84%)
Jul 24, 2025 4.640 4.975 4.615 4.750 761,768 +0.08(+1.71%)
Jul 23, 2025 4.390 4.729 4.390 4.670 708,908 +0.34(+7.85%)
Jul 22, 2025 4.490 4.530 4.300 4.330 433,447 -0.12(-2.70%)
Jul 21, 2025 4.300 4.530 4.300 4.450 526,646 +0.19(+4.34%)
Jul 18, 2025 4.290 4.430 4.235 4.265 441,974 +0.01(+0.35%)
Jul 17, 2025 4.240 4.324 4.220 4.250 371,890 +0.00(+0.00%)
Jul 16, 2025 4.170 4.275 4.095 4.250 342,477 +0.08(+1.92%)
Jul 15, 2025 4.370 4.380 4.130 4.170 434,667 -0.18(-4.14%)
Jul 14, 2025 4.150 4.360 4.145 4.350 368,655 +0.21(+5.07%)
Jul 11, 2025 4.200 4.230 4.075 4.140 359,129 -0.11(-2.59%)
Jul 10, 2025 4.210 4.305 4.101 4.250 471,470 +0.07(+1.67%)
Jul 09, 2025 3.970 4.205 3.960 4.180 541,479 +0.22(+5.56%)
Jul 08, 2025 3.930 3.999 3.860 3.960 504,471 +0.06(+1.54%)
Jul 07, 2025 3.920 3.930 3.790 3.900 696,916 -0.05(-1.27%)
Jul 03, 2025 4.020 4.070 3.940 3.950 313,955 -0.03(-0.75%)
Jul 02, 2025 3.840 4.090 3.780 3.980 728,120 +0.12(+3.11%)
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.