Want to see CRVS full AI Analyst Report?
Corvus Pharmaceuticals (CRVS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 10.09 | 10.37 | 9.78 | 10.03 | 10.03 | -1.96% | 845,085 | 0.85 |
| Oct 29, 2026 | 10.57 | 10.74 | 10.18 | 10.23 | 10.23 | -2.76% | 852,143 | 0.86 |
| Oct 28, 2026 | 10.40 | 10.70 | 10.29 | 10.52 | 10.52 | -0.19% | 911,668 | 0.92 |
| Oct 27, 2026 | 10.49 | 10.81 | 10.31 | 10.54 | 10.54 | +0.86% | 1,132,702 | 1.15 |
| Oct 26, 2026 | 10.60 | 10.61 | 10.33 | 10.45 | 10.45 | -0.76% | 981,128 | 1.00 |
| Oct 23, 2026 | 10.58 | 10.65 | 10.08 | 10.53 | 10.53 | -1.13% | 933,758 | 0.95 |
| Oct 22, 2026 | 9.92 | 10.68 | 9.85 | 10.65 | 10.65 | +5.97% | 1,080,550 | 1.11 |
| Oct 21, 2026 | 10.25 | 10.59 | 10.00 | 10.05 | 10.05 | -1.76% | 868,812 | 0.89 |
| Oct 20, 2026 | 9.67 | 10.33 | 9.65 | 10.23 | 10.23 | +6.01% | 1,066,930 | 1.09 |
| Oct 19, 2026 | 9.73 | 10.00 | 9.50 | 9.65 | 9.65 | +1.37% | 820,073 | 0.84 |
| Oct 16, 2026 | 9.81 | 10.12 | 9.43 | 9.52 | 9.52 | -3.35% | 1,035,515 | 1.07 |
| Oct 15, 2026 | 9.49 | 10.07 | 9.36 | 9.85 | 9.85 | +5.01% | 1,000,175 | 1.04 |
| Oct 14, 2026 | 9.31 | 9.50 | 9.21 | 9.38 | 9.38 | -0.32% | 976,787 | 1.02 |
| Oct 13, 2026 | 9.99 | 10.03 | 9.32 | 9.41 | 9.41 | -6.37% | 1,685,656 | 1.77 |
| Oct 12, 2026 | 10.43 | 10.52 | 10.02 | 10.05 | 10.05 | -4.47% | 719,693 | 0.76 |
| Oct 09, 2026 | 10.21 | 10.71 | 10.08 | 10.52 | 10.52 | +3.04% | 1,032,319 | 1.08 |
| Oct 08, 2026 | 10.15 | 10.31 | 9.82 | 10.21 | 10.21 | -1.92% | 1,881,043 | 1.97 |
| Oct 07, 2026 | 10.25 | 10.65 | 10.25 | 10.41 | 10.41 | -1.42% | 1,157,403 | 1.21 |
| Oct 06, 2026 | 10.75 | 10.96 | 10.20 | 10.56 | 10.56 | -1.68% | 1,441,149 | 1.52 |
| Oct 05, 2026 | 10.88 | 11.15 | 10.45 | 10.74 | 10.74 | -1.47% | 823,731 | 0.84 |
| Oct 02, 2026 | 11.11 | 11.11 | 10.64 | 10.90 | 10.90 | -0.27% | 1,347,818 | 1.38 |
| Oct 01, 2026 | 11.56 | 11.75 | 10.89 | 10.93 | 10.93 | -5.12% | 1,306,443 | 1.34 |
| Sep 30, 2026 | 12.00 | 12.03 | 11.50 | 11.52 | 11.52 | -2.04% | 875,847 | 0.91 |
| Sep 29, 2026 | 12.37 | 12.42 | 11.72 | 11.76 | 11.76 | -0.93% | 881,948 | 0.91 |
| Sep 28, 2026 | 11.66 | 12.12 | 11.25 | 11.87 | 11.87 | +2.15% | 1,210,421 | 1.24 |
| Sep 25, 2026 | 11.92 | 12.04 | 11.42 | 11.62 | 11.62 | -1.53% | 1,099,645 | 1.12 |
| Sep 24, 2026 | 12.46 | 12.48 | 11.51 | 11.80 | 11.80 | -5.90% | 1,143,025 | 1.15 |
| Sep 23, 2026 | 13.30 | 13.45 | 12.25 | 12.54 | 12.54 | -6.70% | 946,676 | 0.92 |
| Sep 22, 2026 | 12.55 | 13.46 | 12.35 | 13.44 | 13.44 | +8.21% | 806,628 | 0.78 |
| Sep 21, 2026 | 12.80 | 12.80 | 12.28 | 12.42 | 12.42 | -1.11% | 939,788 | 0.90 |
| Sep 18, 2026 | 12.53 | 12.61 | 12.25 | 12.56 | 12.56 | +0.08% | 4,460,676 | 4.53 |
| Sep 17, 2026 | 12.55 | 12.82 | 12.43 | 12.55 | 12.55 | +2.62% | 1,534,629 | 1.56 |
| Sep 16, 2026 | 13.00 | 13.15 | 12.18 | 12.23 | 12.23 | -5.56% | 952,274 | 0.95 |
| Sep 15, 2026 | 13.07 | 13.17 | 12.45 | 12.95 | 12.95 | -1.22% | 1,397,081 | 1.40 |
| Sep 14, 2026 | 12.92 | 13.31 | 12.91 | 13.11 | 13.11 | +1.55% | 1,092,286 | 1.10 |
| Sep 11, 2026 | 13.13 | 13.50 | 12.77 | 12.91 | 12.91 | -0.23% | 1,257,578 | 1.27 |
| Sep 10, 2026 | 13.06 | 13.14 | 12.82 | 12.94 | 12.94 | -2.93% | 1,094,796 | 1.11 |
| Sep 09, 2026 | 13.76 | 13.91 | 12.95 | 13.33 | 13.33 | -4.31% | 1,106,826 | 1.12 |
| Sep 08, 2026 | 14.01 | 14.32 | 13.85 | 13.93 | 13.93 | -3.20% | 1,032,932 | 1.04 |
| Sep 07, 2026 | 14.34 | 14.74 | 14.34 | 14.39 | 14.39 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 14.34 | 14.74 | 14.34 | 14.39 | 14.39 | -1.77% | 626,950 | 0.61 |
| Sep 03, 2026 | 14.38 | 14.72 | 13.98 | 14.65 | 14.65 | +3.17% | 938,144 | 0.91 |
| Sep 02, 2026 | 14.38 | 14.82 | 13.87 | 14.20 | 14.20 | -0.49% | 619,857 | 0.60 |
| Sep 01, 2026 | 13.86 | 14.30 | 13.84 | 14.27 | 14.27 | +1.64% | 460,067 | 0.44 |
| Aug 31, 2026 | 14.09 | 14.16 | 13.71 | 14.04 | 14.04 | -0.85% | 883,147 | 0.83 |
| Aug 28, 2026 | 14.60 | 14.60 | 13.98 | 14.16 | 14.16 | -3.80% | 644,531 | 0.60 |
| Aug 27, 2026 | 14.74 | 15.14 | 14.62 | 14.72 | 14.72 | -0.07% | 508,074 | 0.45 |
| Aug 26, 2026 | 14.55 | 15.04 | 14.34 | 14.73 | 14.73 | +1.17% | 692,829 | 0.61 |
| Aug 25, 2026 | 14.30 | 14.83 | 14.30 | 14.56 | 14.56 | +3.34% | 642,195 | 0.56 |
| Aug 24, 2026 | 14.37 | 14.37 | 13.79 | 14.09 | 14.09 | -2.56% | 513,476 | 0.44 |