Corvus Pharmaceuticals, Inc. (CRVS)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Sept 2024 | 4.0300 | 4.1900 | 3.9992 | 4.0700 | 4.0700 | 148,327 |
| 06 Sept 2024 | 4.0000 | 4.0800 | 3.9000 | 4.0300 | 4.0300 | 209,300 |
| 05 Sept 2024 | 4.0800 | 4.1500 | 3.9200 | 4.0000 | 4.0000 | 318,700 |
| 04 Sept 2024 | 4.0000 | 4.2150 | 3.9700 | 4.0600 | 4.0600 | 213,700 |
| 03 Sept 2024 | 4.4500 | 4.6000 | 3.9000 | 4.0400 | 4.0400 | 492,500 |
| 30 Aug 2024 | 4.2000 | 4.7500 | 4.1650 | 4.4800 | 4.4800 | 794,900 |
| 29 Aug 2024 | 4.1200 | 4.1960 | 3.9900 | 4.1400 | 4.1400 | 195,100 |
| 28 Aug 2024 | 4.0400 | 4.1800 | 3.9100 | 4.1000 | 4.1000 | 293,300 |
| 27 Aug 2024 | 4.0600 | 4.1500 | 3.9700 | 4.0700 | 4.0700 | 188,200 |
| 26 Aug 2024 | 4.3000 | 4.3500 | 3.8700 | 4.1300 | 4.1300 | 336,400 |
| 23 Aug 2024 | 4.2000 | 4.3000 | 4.0460 | 4.3000 | 4.3000 | 231,100 |
| 22 Aug 2024 | 4.1300 | 4.2500 | 4.1100 | 4.1500 | 4.1500 | 200,200 |
| 21 Aug 2024 | 4.2200 | 4.2700 | 4.1200 | 4.1500 | 4.1500 | 239,200 |
| 20 Aug 2024 | 4.2500 | 4.3000 | 4.0460 | 4.2000 | 4.2000 | 657,200 |
| 19 Aug 2024 | 3.9700 | 4.2400 | 3.9600 | 4.2300 | 4.2300 | 480,100 |
| 16 Aug 2024 | 3.7200 | 4.1000 | 3.6000 | 4.1000 | 4.1000 | 490,300 |
| 15 Aug 2024 | 3.5200 | 3.8500 | 3.5000 | 3.8000 | 3.8000 | 294,000 |
| 14 Aug 2024 | 3.7400 | 3.8000 | 3.4600 | 3.4900 | 3.4900 | 328,000 |
| 13 Aug 2024 | 3.6900 | 3.9000 | 3.6600 | 3.7550 | 3.7550 | 560,400 |
| 12 Aug 2024 | 4.0000 | 4.0100 | 3.5100 | 3.6800 | 3.6800 | 534,600 |
| 09 Aug 2024 | 3.6800 | 4.0400 | 3.5910 | 3.9700 | 3.9700 | 1,044,300 |
| 08 Aug 2024 | 3.2600 | 3.6900 | 3.1200 | 3.5900 | 3.5900 | 560,700 |
| 07 Aug 2024 | 3.2000 | 3.5800 | 3.2000 | 3.2900 | 3.2900 | 787,300 |
| 06 Aug 2024 | 2.8700 | 3.1300 | 2.7800 | 3.0000 | 3.0000 | 356,100 |
| 05 Aug 2024 | 2.7400 | 2.9200 | 2.6200 | 2.8200 | 2.8200 | 352,700 |
| 02 Aug 2024 | 3.0500 | 3.1500 | 2.8500 | 2.9800 | 2.9800 | 511,300 |
| 01 Aug 2024 | 2.7400 | 2.9900 | 2.4700 | 2.9900 | 2.9900 | 724,500 |
| 31 Jul 2024 | 2.6500 | 2.6900 | 2.5100 | 2.5700 | 2.5700 | 111,000 |
| 30 Jul 2024 | 2.8900 | 3.0000 | 2.5800 | 2.6400 | 2.6400 | 357,900 |
| 29 Jul 2024 | 2.5700 | 2.9000 | 2.4200 | 2.8600 | 2.8600 | 438,100 |
| 26 Jul 2024 | 2.3100 | 2.6300 | 2.3000 | 2.5800 | 2.5800 | 405,200 |
| 25 Jul 2024 | 2.1700 | 2.3300 | 2.1300 | 2.3100 | 2.3100 | 169,600 |
| 24 Jul 2024 | 2.2000 | 2.2500 | 2.1700 | 2.1700 | 2.1700 | 77,500 |
| 23 Jul 2024 | 2.2000 | 2.2700 | 2.1600 | 2.2300 | 2.2300 | 76,200 |
| 22 Jul 2024 | 2.1700 | 2.2000 | 2.1400 | 2.1600 | 2.1600 | 62,200 |
| 19 Jul 2024 | 2.1400 | 2.1900 | 2.1000 | 2.1800 | 2.1800 | 78,400 |
| 18 Jul 2024 | 2.1600 | 2.2700 | 2.1300 | 2.1400 | 2.1400 | 103,100 |
| 17 Jul 2024 | 2.3000 | 2.3100 | 2.1410 | 2.1700 | 2.1700 | 92,800 |
| 16 Jul 2024 | 2.0200 | 2.3300 | 2.0000 | 2.3300 | 2.3300 | 331,800 |
| 15 Jul 2024 | 2.0300 | 2.0800 | 1.9600 | 2.0000 | 2.0000 | 167,800 |
| 12 Jul 2024 | 1.9900 | 2.0650 | 1.9900 | 2.0500 | 2.0500 | 78,700 |
| 11 Jul 2024 | 1.9400 | 2.0400 | 1.9200 | 1.9800 | 1.9800 | 144,500 |
| 10 Jul 2024 | 1.8000 | 1.9200 | 1.7800 | 1.9000 | 1.9000 | 116,900 |
| 09 Jul 2024 | 1.8000 | 1.8600 | 1.7700 | 1.8100 | 1.8100 | 224,500 |
| 08 Jul 2024 | 1.8300 | 1.9000 | 1.8000 | 1.8100 | 1.8100 | 146,600 |
| 05 Jul 2024 | 1.8000 | 1.8490 | 1.7500 | 1.8200 | 1.8200 | 85,100 |
| 03 Jul 2024 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | 1.7800 | 24,100 |
| 02 Jul 2024 | 1.9200 | 1.9200 | 1.7500 | 1.7800 | 1.7800 | 131,800 |
| 01 Jul 2024 | 1.8100 | 1.8900 | 1.7900 | 1.8500 | 1.8500 | 78,900 |
| 28 Jun 2024 | 1.8600 | 1.8800 | 1.7900 | 1.8200 | 1.8200 | 239,100 |
| 27 Jun 2024 | 2.0000 | 2.0000 | 1.8500 | 1.8700 | 1.8700 | 182,700 |
| 26 Jun 2024 | 1.7800 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 50,500 |
| 25 Jun 2024 | 1.8400 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 96,900 |
| 24 Jun 2024 | 1.8300 | 1.9200 | 1.8300 | 1.8300 | 1.8300 | 118,100 |
| 21 Jun 2024 | 1.9200 | 1.9500 | 1.7800 | 1.7800 | 1.7800 | 513,800 |
| 20 Jun 2024 | 1.8800 | 1.9600 | 1.8500 | 1.9100 | 1.9100 | 95,600 |
| 18 Jun 2024 | 1.8900 | 1.9900 | 1.8700 | 1.8700 | 1.8700 | 114,400 |
| 17 Jun 2024 | 2.0400 | 2.0400 | 1.8000 | 1.9300 | 1.9300 | 573,300 |
| 14 Jun 2024 | 2.1000 | 2.2000 | 1.9800 | 2.0400 | 2.0400 | 146,700 |
| 13 Jun 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1200 | 2.1200 | 149,300 |
| 12 Jun 2024 | 2.1700 | 2.1950 | 2.0500 | 2.0700 | 2.0700 | 85,200 |
| 11 Jun 2024 | 2.1100 | 2.2000 | 2.0300 | 2.1400 | 2.1400 | 147,300 |
| 10 Jun 2024 | 2.0200 | 2.1500 | 1.9900 | 2.1000 | 2.1000 | 197,300 |
| 07 Jun 2024 | 2.0500 | 2.2000 | 2.0100 | 2.0300 | 2.0300 | 165,000 |
| 06 Jun 2024 | 2.2200 | 2.2200 | 2.0000 | 2.1000 | 2.1000 | 154,500 |
| 05 Jun 2024 | 2.1700 | 2.2800 | 2.1300 | 2.2200 | 2.2200 | 85,500 |
| 04 Jun 2024 | 2.2200 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 92,000 |
| 03 Jun 2024 | 2.1500 | 2.2400 | 2.0800 | 2.2100 | 2.2100 | 155,000 |
| 31 May 2024 | 2.1200 | 2.1900 | 2.0900 | 2.1600 | 2.1600 | 55,300 |
| 30 May 2024 | 2.1300 | 2.2000 | 2.1010 | 2.1100 | 2.1100 | 131,800 |
| 29 May 2024 | 1.9800 | 2.1500 | 1.9700 | 2.1000 | 2.1000 | 123,200 |
| 28 May 2024 | 2.0900 | 2.1000 | 1.9300 | 2.0200 | 2.0200 | 458,900 |
| 24 May 2024 | 2.0900 | 2.1100 | 2.0000 | 2.0600 | 2.0600 | 169,000 |
| 23 May 2024 | 2.0900 | 2.1550 | 1.9900 | 2.0700 | 2.0700 | 266,000 |
| 22 May 2024 | 2.1800 | 2.2400 | 2.1000 | 2.1400 | 2.1400 | 132,400 |
| 21 May 2024 | 2.2600 | 2.2900 | 2.1700 | 2.1800 | 2.1800 | 122,400 |
| 20 May 2024 | 2.3000 | 2.3500 | 2.1700 | 2.2800 | 2.2800 | 192,800 |
| 17 May 2024 | 2.1600 | 2.3400 | 2.1100 | 2.2900 | 2.2900 | 252,800 |
| 16 May 2024 | 2.2500 | 2.2700 | 2.1500 | 2.1900 | 2.1900 | 173,800 |
| 15 May 2024 | 2.2500 | 2.3500 | 2.1500 | 2.2200 | 2.2200 | 239,600 |
| 14 May 2024 | 2.1200 | 2.3200 | 2.0630 | 2.2600 | 2.2600 | 537,100 |
| 13 May 2024 | 2.1000 | 2.1600 | 2.0100 | 2.1100 | 2.1100 | 319,900 |
| 10 May 2024 | 2.0500 | 2.1700 | 1.9100 | 2.0800 | 2.0800 | 307,200 |
| 09 May 2024 | 2.1000 | 2.1900 | 1.9700 | 2.0300 | 2.0300 | 677,100 |
| 08 May 2024 | 1.8700 | 2.0000 | 1.8300 | 1.9600 | 1.9600 | 658,500 |
| 07 May 2024 | 1.8100 | 1.9400 | 1.4300 | 1.6800 | 1.6800 | 1,018,000 |
| 06 May 2024 | 2.0900 | 2.0900 | 1.8300 | 1.9100 | 1.9100 | 1,050,400 |
| 03 May 2024 | 1.8100 | 2.0800 | 1.7500 | 1.9200 | 1.9200 | 381,100 |
| 02 May 2024 | 1.7600 | 1.7800 | 1.6800 | 1.7300 | 1.7300 | 453,200 |
| 01 May 2024 | 1.5300 | 1.6470 | 1.5100 | 1.6100 | 1.6100 | 80,700 |
| 30 Apr 2024 | 1.6000 | 1.6000 | 1.5300 | 1.5500 | 1.5500 | 56,500 |
| 29 Apr 2024 | 1.4800 | 1.6100 | 1.4400 | 1.5800 | 1.5800 | 131,900 |
| 26 Apr 2024 | 1.5600 | 1.6190 | 1.4400 | 1.4500 | 1.4500 | 124,300 |
| 25 Apr 2024 | 1.4700 | 1.5200 | 1.4100 | 1.4800 | 1.4800 | 66,300 |
| 24 Apr 2024 | 1.6000 | 1.6000 | 1.4900 | 1.5100 | 1.5100 | 90,600 |
| 23 Apr 2024 | 1.4300 | 1.5700 | 1.4300 | 1.5300 | 1.5300 | 137,400 |
| 22 Apr 2024 | 1.3900 | 1.5000 | 1.3900 | 1.4400 | 1.4400 | 130,600 |
| 19 Apr 2024 | 1.4000 | 1.4400 | 1.3600 | 1.4000 | 1.4000 | 58,800 |
| 18 Apr 2024 | 1.3800 | 1.4500 | 1.3000 | 1.4100 | 1.4100 | 140,400 |
| 17 Apr 2024 | 1.5000 | 1.5100 | 1.3600 | 1.3600 | 1.3600 | 112,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.