Corvus Pharmaceuticals, Inc. - Common Stock (CRVS)
3.0300
-0.1800 (-5.61%)
NASDAQ · Last Trade: Apr 3rd, 10:55 AM EDT
Historical Prices For Corvus Pharmaceuticals, Inc. - Common Stock (CRVS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 3.10 | 3.31 | 3.08 | 3.21 | 885,277 | 3.21 |
| 4/01/2025 | 3.22 | 3.29 | 3.06 | 3.17 | 885,151 | 3.17 |
| 3/31/2025 | 3.32 | 3.43 | 3.08 | 3.18 | 934,028 | 3.18 |
| 3/28/2025 | 3.38 | 3.44 | 3.23 | 3.38 | 647,385 | 3.38 |
| 3/27/2025 | 3.36 | 3.43 | 3.28 | 3.37 | 867,284 | 3.37 |
| 3/26/2025 | 4.00 | 4.29 | 3.20 | 3.35 | 1,949,417 | 3.35 |
| 3/25/2025 | 4.22 | 4.38 | 3.79 | 3.93 | 1,069,210 | 3.93 |
| 3/24/2025 | 4.36 | 4.43 | 4.11 | 4.25 | 775,061 | 4.25 |
| 3/21/2025 | 4.09 | 4.32 | 4.00 | 4.31 | 686,298 | 4.31 |
| 3/20/2025 | 4.34 | 4.60 | 4.19 | 4.21 | 652,262 | 4.21 |
| 3/19/2025 | 4.71 | 4.75 | 4.41 | 4.42 | 566,384 | 4.42 |
| 3/18/2025 | 4.74 | 4.77 | 4.47 | 4.69 | 485,386 | 4.69 |
| 3/17/2025 | 4.53 | 4.76 | 4.41 | 4.72 | 322,791 | 4.72 |
| 3/14/2025 | 4.56 | 4.77 | 4.44 | 4.52 | 369,594 | 4.52 |
| 3/13/2025 | 4.63 | 4.68 | 4.43 | 4.50 | 255,234 | 4.50 |
| 3/12/2025 | 4.58 | 4.71 | 4.33 | 4.63 | 453,604 | 4.63 |
| 3/11/2025 | 4.25 | 4.41 | 4.12 | 4.37 | 530,593 | 4.37 |
| 3/10/2025 | 4.54 | 4.59 | 4.19 | 4.25 | 468,959 | 4.25 |
| 3/07/2025 | 4.44 | 4.80 | 4.22 | 4.62 | 1,034,156 | 4.62 |
| 3/06/2025 | 4.05 | 4.47 | 4.01 | 4.38 | 665,685 | 4.38 |
| 3/05/2025 | 4.00 | 4.17 | 3.98 | 4.13 | 411,096 | 4.13 |
| 3/04/2025 | 3.90 | 4.07 | 3.81 | 4.00 | 1,065,314 | 4.00 |
| 3/03/2025 | 4.10 | 4.24 | 3.94 | 3.95 | 525,573 | 3.95 |
| 2/28/2025 | 3.94 | 4.09 | 3.85 | 4.04 | 596,536 | 4.04 |
| 2/27/2025 | 4.15 | 4.18 | 3.93 | 3.94 | 532,774 | 3.94 |
| 2/26/2025 | 4.06 | 4.20 | 3.85 | 4.15 | 1,082,373 | 4.15 |
| 2/25/2025 | 4.10 | 4.10 | 3.85 | 3.94 | 1,112,732 | 3.94 |
| 2/24/2025 | 4.22 | 4.22 | 4.04 | 4.09 | 835,315 | 4.09 |
| 2/21/2025 | 4.39 | 4.40 | 4.15 | 4.19 | 1,028,600 | 4.19 |
| 2/20/2025 | 4.51 | 4.52 | 4.34 | 4.41 | 499,378 | 4.41 |
| 2/19/2025 | 4.71 | 4.76 | 4.51 | 4.51 | 490,539 | 4.51 |
| 2/18/2025 | 4.92 | 4.98 | 4.76 | 4.77 | 480,836 | 4.77 |
| 2/14/2025 | 4.99 | 5.03 | 4.60 | 4.88 | 411,072 | 4.88 |
| 2/13/2025 | 5.08 | 5.19 | 4.89 | 4.92 | 316,652 | 4.92 |
| 2/12/2025 | 4.95 | 5.16 | 4.91 | 5.04 | 349,774 | 5.04 |
| 2/11/2025 | 5.01 | 5.25 | 4.91 | 4.96 | 747,768 | 4.96 |
| 2/10/2025 | 5.20 | 5.33 | 5.01 | 5.03 | 304,990 | 5.03 |
| 2/07/2025 | 5.39 | 5.56 | 5.19 | 5.21 | 271,030 | 5.21 |
| 2/06/2025 | 5.49 | 5.65 | 5.35 | 5.39 | 275,827 | 5.39 |
| 2/05/2025 | 5.39 | 5.65 | 5.37 | 5.46 | 424,645 | 5.46 |
| 2/04/2025 | 5.08 | 5.41 | 5.06 | 5.34 | 309,308 | 5.34 |
| 2/03/2025 | 5.17 | 5.35 | 5.02 | 5.07 | 381,268 | 5.07 |
| 1/31/2025 | 5.29 | 5.58 | 5.29 | 5.36 | 466,068 | 5.36 |
| 1/30/2025 | 5.13 | 5.45 | 5.07 | 5.29 | 402,564 | 5.29 |
| 1/29/2025 | 5.15 | 5.21 | 4.97 | 5.08 | 366,577 | 5.08 |
| 1/28/2025 | 5.06 | 5.21 | 4.95 | 5.08 | 292,097 | 5.08 |
| 1/27/2025 | 5.22 | 5.47 | 5.00 | 5.07 | 285,833 | 5.07 |
| 1/24/2025 | 5.27 | 5.46 | 5.21 | 5.28 | 275,249 | 5.28 |
| 1/23/2025 | 5.37 | 5.43 | 5.15 | 5.30 | 411,760 | 5.30 |
| 1/22/2025 | 5.32 | 5.60 | 5.26 | 5.44 | 525,060 | 5.44 |
| 1/21/2025 | 5.09 | 5.27 | 4.91 | 5.22 | 326,605 | 5.22 |
| 1/17/2025 | 4.71 | 5.12 | 4.66 | 5.01 | 719,248 | 5.01 |
| 1/16/2025 | 4.91 | 4.92 | 4.60 | 4.73 | 864,013 | 4.73 |
| 1/15/2025 | 5.12 | 5.30 | 4.88 | 4.92 | 650,653 | 4.92 |
| 1/14/2025 | 5.18 | 5.32 | 5.00 | 5.10 | 629,489 | 5.10 |
| 1/13/2025 | 5.31 | 5.33 | 5.09 | 5.20 | 604,089 | 5.20 |
| 1/10/2025 | 5.50 | 5.58 | 5.26 | 5.33 | 552,307 | 5.33 |
| 1/08/2025 | 5.78 | 5.83 | 5.53 | 5.65 | 388,984 | 5.65 |
| 1/07/2025 | 6.05 | 6.14 | 5.75 | 5.75 | 562,523 | 5.75 |
| 1/06/2025 | 5.97 | 6.47 | 5.83 | 6.03 | 821,177 | 6.03 |
| 1/03/2025 | 5.43 | 5.93 | 5.38 | 5.83 | 802,512 | 5.83 |