Corvus Pharmaceuticals Inc（CRVS）— 價格歷史

截至 2026-10-30 — 每晚自Closelook數據湖更新。僅為投資日記式紀錄，不構成投資建議。

每日行情

日期	開盤	最高	最低	收盤	漲跌幅	成交量
2026-10-30	10.09	10.37	9.78	10.03	-1.96%	845,085
2026-10-29	10.57	10.74	10.18	10.23	-2.76%	852,694
2026-10-28	10.40	10.70	10.29	10.52	-0.19%	911,668
2026-10-27	10.49	10.80	10.31	10.54	+0.86%	1,133,595
2026-10-26	10.60	10.61	10.33	10.45	-0.76%	981,130
2026-10-23	10.58	10.65	10.07	10.53	-1.13%	933,800
2026-10-22	9.92	10.68	9.85	10.65	+5.97%	1,080,600
2026-10-21	10.25	10.59	10.00	10.05	-1.76%	868,600
2026-10-20	9.67	10.32	9.65	10.23	+6.01%	1,066,900
2026-10-19	9.73	10.00	9.50	9.65	+1.37%	820,100
2026-10-16	9.81	10.12	9.43	9.52	-3.35%	1,035,600
2026-10-15	9.49	10.07	9.36	9.85	+5.01%	1,000,200
2026-10-14	9.31	9.50	9.21	9.38	-0.32%	976,800
2026-10-13	9.99	10.03	9.32	9.41	-6.37%	1,685,600
2026-10-12	10.43	10.52	10.02	10.05	-4.47%	719,700
2026-10-09	10.21	10.71	10.08	10.52	+3.04%	1,032,300
2026-10-08	10.15	10.31	9.82	10.21	-1.92%	1,881,000
2026-10-07	10.25	10.64	10.25	10.41	-1.42%	1,157,100
2026-10-06	10.75	10.96	10.20	10.56	-1.68%	1,441,100
2026-10-05	10.88	11.14	10.45	10.74	-1.47%	823,700
2026-10-02	11.11	11.11	10.64	10.90	-0.27%	1,347,800
2026-10-01	11.56	11.75	10.89	10.93	-5.12%	1,306,900
2026-09-30	11.99	12.03	11.50	11.52	-2.04%	875,700
2026-09-29	12.37	12.42	11.72	11.76	-0.93%	881,900
2026-09-28	11.66	12.12	11.25	11.87	+2.15%	1,210,200
2026-09-25	11.92	12.04	11.41	11.62	-1.53%	1,099,600
2026-09-24	12.46	12.47	11.51	11.80	-5.90%	1,141,600
2026-09-23	13.30	13.45	12.24	12.54	-6.70%	945,200
2026-09-22	12.55	13.46	12.35	13.44	+8.21%	805,300
2026-09-21	12.80	12.80	12.28	12.42	-1.11%	939,800
2026-09-18	12.53	12.61	12.25	12.56	+0.08%	4,460,300
2026-09-17	12.55	12.82	12.43	12.55	+2.62%	1,534,800
2026-09-16	13.00	13.14	12.18	12.23	-5.56%	952,000
2026-09-15	13.07	13.17	12.45	12.95	-1.22%	1,397,100
2026-09-14	12.92	13.30	12.90	13.11	+1.55%	1,088,500
2026-09-11	13.13	13.49	12.77	12.91	-0.23%	1,257,600
2026-09-10	13.06	13.13	12.82	12.94	-2.93%	1,094,700
2026-09-09	13.76	13.90	12.95	13.33	-4.31%	1,106,800
2026-09-08	14.01	14.32	13.85	13.93	-3.20%	1,032,900
2026-09-04	14.34	14.74	14.34	14.39	-1.77%	626,900
2026-09-03	14.38	14.71	13.98	14.65	+3.17%	938,400
2026-09-02	14.38	14.82	13.87	14.20	-0.49%	619,900
2026-09-01	13.86	14.30	13.84	14.27	+1.64%	460,100
2026-08-31	14.09	14.16	13.71	14.04	-0.85%	883,000
2026-08-28	14.60	14.60	13.97	14.16	-3.80%	644,500
2026-08-27	14.74	15.14	14.62	14.72	-0.07%	508,100
2026-08-26	14.55	15.04	14.34	14.73	+1.17%	692,800
2026-08-25	14.30	14.83	14.30	14.56	+3.34%	642,200
2026-08-24	14.37	14.37	13.79	14.09	-2.56%	513,500
2026-08-21	14.52	14.76	14.38	14.46	+0.91%	473,700
2026-08-20	15.15	15.31	14.14	14.33	-6.95%	783,500
2026-08-19	15.20	15.72	14.94	15.40	+3.84%	846,300
2026-08-18	14.75	15.14	14.61	14.83	-0.54%	635,100
2026-08-17	14.82	15.23	14.68	14.91	+0.13%	506,000
2026-08-14	14.98	15.19	14.61	14.89	-1.65%	777,900
2026-08-13	15.25	15.44	14.91	15.14	+0.60%	1,007,100
2026-08-12	14.80	15.29	14.74	15.05	+2.17%	1,025,100
2026-08-11	13.92	14.76	13.60	14.73	+7.21%	834,500
2026-08-10	13.82	14.19	13.43	13.74	-1.29%	944,300
2026-08-07	12.90	14.00	12.80	13.92	+0.43%	1,370,100
2026-08-06	13.82	14.45	13.71	13.86	-0.50%	578,300
2026-08-05	14.08	14.29	13.73	13.93	+0.07%	738,900
2026-08-04	13.67	14.10	13.41	13.92	+4.11%	766,900
2026-08-03	13.17	13.52	12.91	13.37	+0.83%	580,800
2026-07-31	13.24	13.37	12.81	13.26	+0.53%	775,900
2026-07-30	13.15	13.33	12.92	13.19	+1.15%	963,000
2026-07-29	13.36	13.49	12.78	13.04	-2.03%	646,700
2026-07-28	12.96	13.35	12.53	13.31	+3.02%	837,600
2026-07-27	13.17	13.51	12.91	12.92	-1.15%	844,700
2026-07-24	13.75	13.88	13.04	13.07	-4.46%	955,900
2026-07-23	13.64	13.91	13.48	13.68	-2.22%	999,400
2026-07-22	14.38	14.57	13.90	13.99	-3.32%	541,900
2026-07-21	14.12	14.57	14.05	14.47	+2.62%	664,400
2026-07-20	14.95	15.20	14.08	14.10	-5.37%	656,700
2026-07-17	13.98	15.20	13.90	14.90	+4.41%	780,700
2026-07-16	14.68	14.80	13.98	14.27	-4.36%	1,257,100
2026-07-15	14.94	15.29	14.71	14.92	-0.33%	878,100
2026-07-14	14.72	14.99	14.31	14.97	+1.77%	1,432,100
2026-07-13	15.28	15.59	14.69	14.71	-6.13%	1,485,300
2026-07-10	16.11	16.20	15.27	15.67	-3.27%	1,207,800
2026-07-09	16.01	16.47	15.95	16.20	+0.75%	1,067,600
2026-07-08	15.53	16.37	15.53	16.08	+2.88%	2,615,100
2026-07-07	15.30	15.88	14.93	15.63	+3.03%	1,339,800
2026-07-06	15.20	15.70	15.17	15.17	-0.39%	1,085,300
2026-07-02	14.78	15.50	14.58	15.23	+3.18%	1,317,900
2026-07-01	14.74	15.86	14.65	14.76	-1.20%	2,088,700
2026-06-30	14.53	14.98	14.30	14.94	+3.18%	1,499,800
2026-06-29	13.39	14.50	13.32	14.48	+7.34%	1,495,800
2026-06-26	12.91	13.53	12.89	13.49	+3.37%	3,430,300
2026-06-25	12.76	13.52	12.76	13.05	+0.77%	1,311,100
2026-06-24	12.57	13.15	12.50	12.95	+2.53%	1,045,600
2026-06-23	12.10	13.07	12.09	12.63	+0.56%	920,000
2026-06-22	12.46	12.83	12.25	12.56	+5.46%	1,388,500
2026-06-18	12.36	12.58	11.72	11.91	-0.75%	1,977,200
2026-06-17	11.86	12.38	11.86	12.00	+2.21%	1,171,600
2026-06-16	12.40	12.40	11.67	11.74	-1.34%	1,181,400
2026-06-15	12.01	12.38	11.82	11.90	-0.25%	707,800
2026-06-12	11.52	12.32	11.50	11.93	+2.84%	1,022,200
2026-06-11	11.18	11.71	10.91	11.60	+3.94%	1,140,000
2026-06-10	11.01	11.62	10.99	11.16	-0.09%	1,506,800
2026-06-09	11.24	11.49	10.83	11.17	+0.18%	1,624,200
2026-06-08	11.47	11.47	11.04	11.15	+0.27%	915,700
2026-06-05	11.67	11.99	11.04	11.12	-5.12%	1,182,100
2026-06-04	11.65	11.96	11.62	11.72	+1.03%	807,000
2026-06-03	11.76	11.80	11.36	11.60	-0.77%	1,602,000
2026-06-02	11.98	11.98	11.44	11.69	-3.23%	1,912,800
2026-06-01	12.38	12.38	11.83	12.08	-2.66%	1,580,700
2026-05-29	12.56	12.84	12.01	12.41	-0.72%	3,398,800
2026-05-28	12.93	13.00	12.27	12.50	-3.33%	1,675,100
2026-05-27	13.57	14.00	12.71	12.93	+0.78%	1,244,800
2026-05-26	12.79	13.28	12.59	12.83	+1.74%	844,100
2026-05-22	12.81	13.44	12.58	12.61	-3.59%	1,180,600
2026-05-21	12.35	13.09	12.09	13.08	+7.30%	1,891,900
2026-05-20	11.67	12.44	11.54	12.19	+6.00%	2,187,500
2026-05-19	12.07	12.27	11.42	11.50	-5.81%	3,920,700
2026-05-18	12.37	12.70	11.79	12.21	-0.81%	2,796,100
2026-05-15	13.47	13.47	12.19	12.31	-9.85%	3,488,800
2026-05-14	15.70	15.84	13.21	13.65	-13.79%	3,946,200
2026-05-13	15.82	16.14	15.55	15.84	-0.81%	1,372,700
2026-05-12	15.72	16.12	15.44	15.97	+1.01%	904,000
2026-05-11	15.87	16.85	15.74	15.81	+1.67%	1,141,100
2026-05-08	14.81	15.80	14.75	15.55	+6.58%	980,500
2026-05-07	15.47	15.59	14.55	14.59	-5.57%	1,352,700
2026-05-06	15.97	16.20	15.43	15.45	-1.59%	1,003,200
2026-05-05	16.24	16.30	15.33	15.70	-2.00%	773,600
2026-05-04	15.31	16.34	15.30	16.02	+3.62%	1,745,300
2026-05-01	15.08	15.62	14.87	15.46	+1.78%	862,000
2026-04-30	14.50	15.34	14.42	15.19	+5.34%	949,600
2026-04-29	15.41	15.55	14.11	14.42	-7.68%	2,051,200
2026-04-28	15.85	16.31	15.50	15.62	-1.88%	1,051,000
2026-04-27	16.08	16.68	15.75	15.92	-1.00%	941,300
2026-04-24	16.11	16.45	15.31	16.08	+0.37%	1,269,600
2026-04-23	17.26	17.89	15.62	16.02	-10.25%	2,326,600
2026-04-22	17.81	19.70	17.63	17.85	+4.14%	3,376,400
2026-04-21	15.60	17.28	15.56	17.14	+10.30%	1,486,700
2026-04-20	16.75	16.91	15.52	15.54	-7.17%	1,246,900
2026-04-17	16.87	17.18	16.19	16.74	+11.30%	2,521,200
2026-04-16	15.21	15.29	14.68	15.04	-0.46%	632,500
2026-04-15	15.24	15.24	14.38	15.11	-0.92%	961,600
2026-04-14	15.21	16.09	15.00	15.25	+0.53%	1,212,900
2026-04-13	15.09	15.64	15.00	15.17	+0.46%	560,100
2026-04-10	15.90	15.99	14.97	15.10	-3.64%	547,200
2026-04-09	14.81	15.75	14.79	15.67	+5.31%	677,100
2026-04-08	15.10	15.55	14.73	14.88	+3.69%	681,600
2026-04-07	14.65	14.76	14.15	14.35	-2.45%	777,100
2026-04-06	14.81	15.30	14.64	14.71	+0.14%	624,600
2026-04-02	13.92	14.80	13.92	14.69	+1.80%	660,500
2026-04-01	15.15	15.40	14.35	14.43	-1.37%	1,223,200
2026-03-31	13.79	14.79	13.76	14.63	+9.18%	1,282,100
2026-03-30	13.93	14.03	13.16	13.40	-4.35%	1,320,600
2026-03-27	14.10	15.06	13.98	14.01	-0.43%	1,114,100
2026-03-26	13.84	14.40	13.77	14.07	-1.05%	981,900
2026-03-25	13.39	14.54	13.31	14.22	+8.14%	1,299,600
2026-03-24	13.65	13.82	12.98	13.15	-4.36%	1,214,500
2026-03-23	13.50	13.99	13.39	13.75	+3.15%	1,168,800
2026-03-20	14.11	14.40	12.95	13.33	-5.39%	4,927,000
2026-03-19	14.07	14.39	13.69	14.09	+0.07%	1,233,200
2026-03-18	15.29	15.43	13.78	14.08	-8.87%	1,861,300
2026-03-17	15.72	15.94	15.28	15.45	-1.72%	1,181,600
2026-03-16	15.48	15.89	15.30	15.72	+2.61%	1,020,500
2026-03-13	15.74	16.44	14.59	15.32	-4.31%	1,221,500
2026-03-12	16.62	16.66	15.50	16.01	-5.27%	1,168,000
2026-03-11	16.59	17.07	16.24	16.90	+0.72%	704,300
2026-03-10	15.90	16.91	15.74	16.78	+5.60%	1,460,151
2026-03-09	15.94	16.48	15.58	15.89	+0.60%	1,280,773
2026-03-06	15.94	16.14	15.38	15.79	-1.65%	1,403,200
2026-03-05	17.40	17.60	15.90	16.06	-9.98%	1,275,400
2026-03-04	17.52	17.99	17.08	17.84	+1.77%	887,400
2026-03-03	17.72	18.25	16.84	17.53	-2.01%	961,400
2026-03-02	17.53	18.07	17.08	17.89	-2.03%	711,500
2026-02-27	17.91	18.73	17.86	18.26	+0.00%	647,300
2026-02-26	18.13	18.45	17.89	18.26	+0.33%	1,049,500
2026-02-25	17.82	18.45	17.78	18.20	+2.13%	963,300
2026-02-24	17.15	18.19	17.15	17.82	+3.54%	1,170,900
2026-02-23	16.31	17.36	16.30	17.21	+3.86%	1,213,700
2026-02-20	17.34	17.68	16.13	16.57	-5.48%	1,949,900
2026-02-19	17.85	18.00	17.27	17.53	-3.10%	2,497,200
2026-02-18	17.35	18.11	17.27	18.09	+3.43%	788,200
2026-02-17	18.36	18.66	17.34	17.49	-6.27%	1,647,800
2026-02-13	18.87	19.98	18.59	18.66	-0.53%	990,981
2026-02-12	19.72	19.94	18.56	18.76	-4.96%	1,182,063
2026-02-11	19.46	19.79	18.50	19.74	+0.82%	1,730,014
2026-02-10	20.10	20.34	19.45	19.58	-4.07%	1,248,434
2026-02-09	20.54	21.57	20.09	20.41	-0.24%	1,061,084
2026-02-06	19.06	20.78	19.06	20.46	+7.35%	1,708,102
2026-02-05	20.63	21.22	18.92	19.06	-8.45%	1,917,415
2026-02-04	21.44	21.97	20.44	20.82	-2.44%	1,259,109
2026-02-03	21.00	21.74	21.00	21.34	+1.72%	1,549,565
2026-02-02	20.70	22.34	20.55	20.98	+1.35%	2,728,435
2026-01-30	20.69	21.71	20.20	20.70	-1.15%	2,425,683
2026-01-29	20.82	22.10	20.38	20.94	+1.95%	2,263,809
2026-01-28	22.09	22.27	20.34	20.54	-6.97%	3,135,711
2026-01-27	23.10	23.51	21.80	22.08	-4.04%	2,376,748
2026-01-26	24.17	24.41	20.70	23.01	-8.33%	8,265,944
2026-01-23	25.56	26.95	24.99	25.10	-1.65%	5,453,808
2026-01-22	24.30	26.22	23.76	25.52	+15.21%	12,841,190
2026-01-21	21.76	24.08	19.53	22.15	+3.46%	15,175,650
2026-01-20	13.51	22.10	12.69	21.41	+165.96%	83,969,883
2026-01-16	7.14	8.17	7.07	8.05	+12.75%	3,147,006
2026-01-15	6.83	7.22	6.74	7.14	+4.69%	1,816,591
2026-01-14	6.48	7.01	6.46	6.82	+4.92%	720,493
2026-01-13	6.66	6.74	6.46	6.50	-3.70%	1,443,567
2026-01-12	6.76	6.78	6.39	6.75	-0.59%	1,312,548
2026-01-09	6.90	7.00	6.66	6.79	-1.88%	1,684,974
2026-01-08	7.00	7.07	6.45	6.92	-2.54%	1,642,984
2026-01-07	6.73	7.18	6.68	7.10	+6.29%	1,127,341
2026-01-06	6.73	6.83	6.43	6.68	-1.62%	2,235,397
2026-01-05	7.25	7.36	6.73	6.79	-7.24%	2,232,309
2026-01-02	7.78	7.78	7.16	7.32	-4.94%	1,330,376
2025-12-31	7.47	7.73	7.40	7.70	+2.80%	1,137,330
2025-12-30	7.43	7.53	7.28	7.49	+0.54%	941,558
2025-12-29	7.70	7.86	7.39	7.45	-3.25%	1,450,254
2025-12-26	7.48	7.79	7.32	7.70	+2.94%	1,351,827
2025-12-24	7.39	7.63	7.37	7.48	+1.49%	448,635
2025-12-23	7.80	7.80	7.34	7.37	-5.51%	815,105
2025-12-22	7.55	8.00	7.46	7.80	+4.14%	1,635,539
2025-12-19	7.62	7.96	7.46	7.49	-1.96%	5,782,314
2025-12-18	7.87	8.00	7.47	7.64	-2.55%	1,906,503
2025-12-17	7.91	8.08	7.63	7.84	-1.26%	1,660,735
2025-12-16	8.40	8.47	7.87	7.94	-5.36%	3,229,936
2025-12-15	8.43	8.55	8.20	8.39	+0.24%	1,420,726
2025-12-12	8.37	8.56	8.26	8.37	-0.36%	2,296,181
2025-12-11	8.50	8.74	8.36	8.40	-1.06%	968,614
2025-12-10	8.61	8.74	8.31	8.49	-2.08%	1,203,711
2025-12-09	8.64	9.21	8.49	8.67	+1.29%	1,718,795
2025-12-08	9.04	9.60	8.32	8.56	-2.84%	2,185,112
2025-12-05	8.89	9.38	8.79	8.81	+0.00%	1,275,670
2025-12-04	8.44	8.90	8.40	8.81	+4.38%	1,225,039
2025-12-03	8.06	8.48	8.05	8.44	+4.84%	914,843
2025-12-02	8.53	8.57	8.03	8.05	-5.41%	1,431,688
2025-12-01	9.17	9.17	8.31	8.51	-7.20%	885,998
2025-11-28	9.10	9.18	8.94	9.17	+1.10%	460,754
2025-11-26	8.83	9.32	8.75	9.07	+2.25%	995,458
2025-11-25	8.56	8.92	8.49	8.87	+3.38%	725,958
2025-11-24	8.60	8.77	8.50	8.58	+0.12%	959,691
2025-11-21	8.51	8.80	8.34	8.57	+0.71%	764,471
2025-11-20	9.10	9.19	8.47	8.51	-4.38%	679,176
2025-11-19	9.09	9.22	8.86	8.90	-2.09%	742,780
2025-11-18	8.70	9.15	8.69	9.09	+2.02%	639,500
2025-11-17	8.82	9.24	8.72	8.91	+1.60%	920,653
2025-11-14	7.86	8.98	7.81	8.77	+9.62%	1,157,305
2025-11-13	8.09	8.45	7.92	8.00	-2.20%	1,109,227
2025-11-12	8.19	8.30	8.03	8.18	+0.12%	482,510
2025-11-11	7.92	8.27	7.78	8.17	+3.29%	1,051,721
2025-11-10	7.74	8.15	7.48	7.91	+4.08%	1,256,749
2025-11-07	7.69	7.78	7.01	7.60	-2.81%	946,626
2025-11-06	7.60	8.05	7.41	7.82	+3.85%	1,649,029
2025-11-05	7.54	7.96	7.13	7.53	-1.44%	1,571,377
2025-11-04	7.40	7.66	7.33	7.64	-0.52%	1,206,923
2025-11-03	7.89	7.99	7.52	7.68	-4.48%	1,039,040

最近250個交易日，最新在前。

月度季節性報酬

歷史最強月份：5月（+34.29%）。最弱月份：12月（-14.85%）。基於6年每日數據（2021–2026）。

1月+32.45%
2月-9.01%
3月-6.64%
4月-3.12%
5月+34.29%
6月-4.64%
7月+4.78%
8月+19.62%
9月-0.21%
10月+17.59%
11月+11.19%
12月-14.85%

FAQ · 基於當前價格數據 · 截至 2026-10-30

快速解答

Corvus Pharmaceuticals Inc（CRVS）最新收盤價是多少？

2026-10-30 收於 10.03，來自Closelook數據湖的每日價格紀錄。

CRVS 的52週最高價和最低價是多少？

過去52週最高 26.95、最低 6.39（截至 2026-10-30）。

Corvus Pharmaceuticals Inc 歷史上最強和最弱的月份是哪個？

歷史上，CRVS 最強的日曆月份是5月（平均 +34.29%），最弱的是12月（平均 -14.85%），基於6年每日數據（2021–2026）。

該季節性涵蓋多少年？

6年（2021–2026），由Closelook數據湖中的1236根日K線計算。