XNAS
Datos históricos de CervoMed Inc.
CervoMed Inc. · CRVO
$3.21
▼ -0.01 (-0.31%)
Última operación · 10/10/2026, 23:37:18 UTC
- Variación en el periodo
- −59.78%
- Máximo
- US$10.00
- 28 de noviembre de 2025
- Mínimo
- US$2.13
- 10 de junio de 2026
- Volumen medio diario
- 1.49 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 3.26 | 3.34 | 3.17 | 3.22 | −1.83% | 237,328.424 |
| 8 oct 2026 | 3.15 | 3.31 | 3.13 | 3.28 | +3.14% | 341,949.613 |
| 7 oct 2026 | 3.26 | 3.36 | 3.13 | 3.18 | −4.79% | 309,461.783 |
| 6 oct 2026 | 3.36 | 3.44 | 3.11 | 3.34 | +0.91% | 470,492.514 |
| 5 oct 2026 | 3.13 | 3.35 | 3.06 | 3.31 | +9.60% | 648,749.608 |
| 2 oct 2026 | 2.96 | 3.07 | 2.88 | 3.02 | +3.07% | 241,802.235 |
| 1 oct 2026 | 2.98 | 2.98 | 2.86 | 2.93 | −1.35% | 175,071.695 |
| 30 sep 2026 | 2.91 | 3.05 | 2.75 | 2.97 | +3.13% | 375,542.842 |
| 29 sep 2026 | 2.70 | 2.92 | 2.67 | 2.88 | +7.87% | 455,792.989 |
| 28 sep 2026 | 2.55 | 2.68 | 2.54 | 2.67 | +5.12% | 171,059.896 |
| 25 sep 2026 | 2.52 | 2.63 | 2.52 | 2.54 | +0.79% | 106,090.291 |
| 24 sep 2026 | 2.46 | 2.53 | 2.43 | 2.52 | +0.40% | 91,009.223 |
| 23 sep 2026 | 2.59 | 2.60 | 2.50 | 2.51 | −0.79% | 123,577.774 |
| 22 sep 2026 | 2.43 | 2.61 | 2.42 | 2.53 | +4.98% | 260,726.257 |
| 21 sep 2026 | 2.47 | 2.49 | 2.41 | 2.41 | −0.82% | 109,104.394 |
| 18 sep 2026 | 2.53 | 2.58 | 2.43 | 2.43 | −4.71% | 180,861.594 |
| 17 sep 2026 | 2.53 | 2.60 | 2.48 | 2.55 | +4.51% | 119,434.217 |
| 16 sep 2026 | 2.45 | 2.52 | 2.40 | 2.44 | −0.41% | 100,328.758 |
| 15 sep 2026 | 2.53 | 2.53 | 2.43 | 2.45 | −3.16% | 106,984.912 |
| 14 sep 2026 | 2.54 | 2.58 | 2.49 | 2.53 | −1.56% | 128,295.751 |
| 11 sep 2026 | 2.54 | 2.64 | 2.50 | 2.57 | +3.63% | 234,572.394 |
| 10 sep 2026 | 2.50 | 2.53 | 2.47 | 2.48 | −1.20% | 114,864.499 |
| 9 sep 2026 | 2.53 | 2.54 | 2.47 | 2.51 | −0.79% | 156,009.325 |
| 8 sep 2026 | 2.58 | 2.58 | 2.42 | 2.53 | −1.17% | 393,938.146 |
| 4 sep 2026 | 2.54 | 2.58 | 2.52 | 2.56 | +0.79% | 108,604.511 |
| 3 sep 2026 | 2.66 | 2.67 | 2.52 | 2.54 | −3.79% | 199,035.064 |
| 2 sep 2026 | 2.55 | 2.65 | 2.55 | 2.64 | +2.72% | 134,532.07 |
| 1 sep 2026 | 2.58 | 2.67 | 2.55 | 2.57 | −2.28% | 183,584.779 |
| 31 ago 2026 | 2.56 | 2.64 | 2.55 | 2.63 | +1.15% | 94,998.962 |
| 28 ago 2026 | 2.64 | 2.67 | 2.55 | 2.60 | −1.52% | 264,545.336 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.