Corvus Pharmaceuticals Inc (CRVS) Historical Stock Data
1.91 ↓0.01 (-0.52%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CRVS is down -1.04% a day on average. There have been 13 days where Corvus Pharmaceuticals Inc closed green and 17 days where CRVS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 2.09 | 1.91 | ↓$0.18 (-8.61%) | 1.83 | 2.09 | 1.05M |
| 2024-05-03 | 1.81 | 1.92 | ↑$0.11 (6.08%) | 1.75 | 2.08 | 380.08K |
| 2024-05-02 | 1.76 | 1.73 | ↓$0.03 (-1.70%) | 1.68 | 1.78 | 453.24K |
| 2024-05-01 | 1.53 | 1.61 | ↑$0.08 (5.23%) | 1.51 | 1.65 | 80.68K |
| 2024-04-30 | 1.60 | 1.55 | ↓$0.05 (-3.13%) | 1.53 | 1.60 | 56.50K |
| 2024-04-29 | 1.48 | 1.58 | ↑$0.10 (6.76%) | 1.44 | 1.61 | 131.93K |
| 2024-04-26 | 1.56 | 1.45 | ↓$0.11 (-7.05%) | 1.44 | 1.62 | 124.49K |
| 2024-04-25 | 1.47 | 1.48 | ↑$0.01 (0.68%) | 1.41 | 1.52 | 66.28K |
| 2024-04-24 | 1.60 | 1.51 | ↓$0.09 (-5.63%) | 1.49 | 1.60 | 90.57K |
| 2024-04-23 | 1.43 | 1.53 | ↑$0.10 (6.99%) | 1.43 | 1.57 | 137.35K |
| 2024-04-22 | 1.39 | 1.44 | ↑$0.05 (3.60%) | 1.39 | 1.50 | 130.63K |
| 2024-04-19 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.36 | 1.44 | 58.80K |
| 2024-04-18 | 1.38 | 1.41 | ↑$0.03 (2.17%) | 1.30 | 1.45 | 140.42K |
| 2024-04-17 | 1.50 | 1.36 | ↓$0.14 (-9.33%) | 1.36 | 1.51 | 112.53K |
| 2024-04-16 | 1.44 | 1.47 | ↑$0.03 (2.08%) | 1.36 | 1.51 | 91.61K |
| 2024-04-15 | 1.53 | 1.47 | ↓$0.06 (-3.92%) | 1.41 | 1.54 | 69.36K |
| 2024-04-12 | 1.60 | 1.53 | ↓$0.07 (-4.38%) | 1.50 | 1.62 | 155.48K |
| 2024-04-11 | 1.61 | 1.56 | ↓$0.05 (-3.11%) | 1.52 | 1.61 | 122.96K |
| 2024-04-10 | 1.67 | 1.51 | ↓$0.16 (-9.58%) | 1.46 | 1.67 | 230.26K |
| 2024-04-09 | 1.71 | 1.63 | ↓$0.08 (-4.68%) | 1.60 | 1.78 | 196.13K |
| 2024-04-08 | 1.75 | 1.71 | ↓$0.04 (-2.29%) | 1.68 | 1.79 | 120.41K |
| 2024-04-05 | 1.68 | 1.75 | ↑$0.07 (4.17%) | 1.63 | 1.78 | 189.99K |
| 2024-04-04 | 1.77 | 1.69 | ↓$0.08 (-4.52%) | 1.69 | 1.85 | 211.18K |
| 2024-04-03 | 1.83 | 1.75 | ↓$0.08 (-4.37%) | 1.73 | 1.86 | 490.28K |
| 2024-04-02 | 1.83 | 1.86 | ↑$0.03 (1.64%) | 1.78 | 1.94 | 121.77K |
| 2024-04-01 | 1.78 | 1.86 | ↑$0.08 (4.49%) | 1.74 | 1.89 | 117.25K |
| 2024-03-28 | 1.79 | 1.78 | ↓$0.01 (-0.56%) | 1.76 | 1.85 | 273.60K |
| 2024-03-27 | 1.77 | 1.79 | ↑$0.02 (1.13%) | 1.76 | 1.85 | 160.30K |
| 2024-03-26 | 1.78 | 1.76 | ↓$0.02 (-1.12%) | 1.76 | 1.87 | 302.46K |
| 2024-03-25 | 1.80 | 1.76 | ↓$0.04 (-2.22%) | 1.72 | 1.84 | 277.92K |
Create an account or log in to view more rows.
$CRVS time will come
$CRVS wow. The volume is so low today. Unreal
$CRVS watch for another rejection up here
$CRVS bull trap confirmed
$CRVS man this will be good in coming weeks
$CRVS in it to win it
$CRVS buying!
$CRVS added!
$CRVS I think I like this stock more everyday
$CRVS i am trading for a better future!