CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
17.62
+0.32 (1.85%)
Jan 17, 2025, 4:00 PM EST - Market closed
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 17.42 | 17.64 | 17.01 | 17.62 | 17.62 | 1.85% | 290,454 |
| Jan 16, 2025 | 16.92 | 17.72 | 16.30 | 17.30 | 17.30 | 1.76% | 335,327 |
| Jan 15, 2025 | 16.33 | 17.05 | 16.00 | 17.00 | 17.00 | 5.26% | 439,660 |
| Jan 14, 2025 | 16.02 | 16.87 | 15.88 | 16.15 | 16.15 | 7.38% | 464,142 |
| Jan 13, 2025 | 14.00 | 15.47 | 13.82 | 15.04 | 15.04 | 6.14% | 385,148 |
| Jan 10, 2025 | 14.90 | 15.09 | 14.01 | 14.17 | 14.17 | - | 313,807 |
| Jan 8, 2025 | 14.06 | 14.19 | 13.83 | 14.17 | 14.17 | -0.14% | 107,140 |
| Jan 7, 2025 | 13.48 | 14.23 | 13.09 | 14.19 | 14.19 | 5.35% | 121,878 |
| Jan 6, 2025 | 13.67 | 14.01 | 13.33 | 13.47 | 13.47 | -1.25% | 131,627 |
| Jan 3, 2025 | 13.63 | 13.93 | 13.40 | 13.64 | 13.64 | 0.44% | 99,535 |
| Jan 2, 2025 | 12.88 | 13.79 | 12.80 | 13.58 | 13.58 | 7.18% | 230,697 |
| Dec 31, 2024 | 12.85 | 13.16 | 12.49 | 12.67 | 12.67 | -0.78% | 94,409 |
| Dec 30, 2024 | 12.83 | 12.92 | 12.61 | 12.77 | 12.77 | -3.04% | 80,391 |
| Dec 27, 2024 | 13.51 | 13.68 | 12.80 | 13.17 | 13.17 | -3.30% | 120,279 |
| Dec 26, 2024 | 12.64 | 13.68 | 12.61 | 13.62 | 13.62 | 5.58% | 152,013 |
| Dec 24, 2024 | 12.53 | 12.94 | 12.28 | 12.90 | 12.90 | 3.20% | 91,387 |
| Dec 23, 2024 | 12.32 | 12.57 | 12.00 | 12.50 | 12.50 | 3.22% | 121,252 |
| Dec 20, 2024 | 11.56 | 12.28 | 11.39 | 12.11 | 12.11 | 3.33% | 299,709 |
| Dec 19, 2024 | 12.27 | 12.65 | 11.67 | 11.72 | 11.72 | -2.01% | 217,027 |
| Dec 18, 2024 | 13.28 | 13.41 | 11.87 | 11.96 | 11.96 | -9.12% | 180,037 |
| Dec 17, 2024 | 13.40 | 13.68 | 13.06 | 13.16 | 13.16 | -1.64% | 133,371 |
| Dec 16, 2024 | 12.70 | 13.56 | 12.57 | 13.38 | 13.38 | 4.29% | 159,064 |
| Dec 13, 2024 | 13.38 | 13.39 | 12.80 | 12.83 | 12.83 | -4.25% | 162,004 |
| Dec 12, 2024 | 13.68 | 14.01 | 13.38 | 13.40 | 13.40 | -1.54% | 113,461 |
| Dec 11, 2024 | 13.62 | 13.87 | 13.44 | 13.61 | 13.61 | 0.07% | 92,240 |
| Dec 10, 2024 | 13.73 | 14.42 | 13.30 | 13.60 | 13.60 | -0.29% | 296,366 |
| Dec 9, 2024 | 14.17 | 14.22 | 13.62 | 13.64 | 13.64 | 1.19% | 131,161 |
| Dec 6, 2024 | 13.49 | 13.82 | 13.42 | 13.48 | 13.48 | 0.60% | 143,163 |
| Dec 5, 2024 | 14.77 | 14.99 | 13.35 | 13.40 | 13.40 | -9.40% | 175,544 |
| Dec 4, 2024 | 15.00 | 15.25 | 14.54 | 14.79 | 14.79 | -1.63% | 135,901 |
| Dec 3, 2024 | 15.55 | 15.62 | 14.86 | 15.04 | 15.04 | -3.12% | 177,025 |
| Dec 2, 2024 | 15.53 | 15.64 | 14.80 | 15.52 | 15.52 | 1.31% | 284,915 |
| Nov 29, 2024 | 15.29 | 15.41 | 14.71 | 15.32 | 15.32 | 0.07% | 139,484 |
| Nov 27, 2024 | 15.30 | 15.67 | 14.90 | 15.31 | 15.31 | 0.07% | 150,827 |
| Nov 26, 2024 | 15.55 | 15.97 | 14.74 | 15.30 | 15.30 | -1.48% | 190,504 |
| Nov 25, 2024 | 14.93 | 16.02 | 14.64 | 15.53 | 15.53 | 4.58% | 282,946 |
| Nov 22, 2024 | 14.87 | 14.91 | 14.59 | 14.85 | 14.85 | 0.54% | 278,321 |
| Nov 21, 2024 | 13.59 | 14.80 | 13.38 | 14.77 | 14.77 | 9.25% | 313,631 |
| Nov 20, 2024 | 13.42 | 13.58 | 13.03 | 13.52 | 13.52 | 0.75% | 223,956 |
| Nov 19, 2024 | 13.46 | 13.68 | 13.22 | 13.42 | 13.42 | -1.54% | 129,576 |
| Nov 18, 2024 | 13.95 | 14.19 | 13.39 | 13.63 | 13.63 | -2.01% | 219,249 |
| Nov 15, 2024 | 14.16 | 14.26 | 13.74 | 13.91 | 13.91 | -1.56% | 155,194 |
| Nov 14, 2024 | 14.33 | 14.69 | 13.70 | 14.13 | 14.13 | -0.49% | 229,970 |
| Nov 13, 2024 | 15.84 | 15.86 | 13.59 | 14.20 | 14.20 | -10.07% | 366,461 |
| Nov 12, 2024 | 15.68 | 15.91 | 15.54 | 15.79 | 15.79 | -0.25% | 271,375 |
| Nov 11, 2024 | 15.65 | 15.94 | 15.38 | 15.83 | 15.83 | 2.00% | 296,121 |
| Nov 8, 2024 | 15.66 | 15.95 | 15.49 | 15.52 | 15.52 | - | 284,475 |
| Nov 7, 2024 | 15.43 | 15.79 | 15.04 | 15.52 | 15.52 | 0.65% | 257,191 |
| Nov 6, 2024 | 15.59 | 15.80 | 14.84 | 15.42 | 15.42 | - | 428,034 |
| Nov 5, 2024 | 15.03 | 15.49 | 14.82 | 15.42 | 15.42 | 2.46% | 446,427 |
| Nov 4, 2024 | 15.02 | 15.77 | 14.50 | 15.05 | 15.05 | 12.31% | 1,247,757 |
| Nov 1, 2024 | 13.18 | 13.72 | 12.96 | 13.40 | 13.40 | 2.13% | 336,695 |
| Oct 31, 2024 | 13.90 | 13.90 | 12.30 | 13.12 | 13.12 | -6.75% | 496,127 |
| Oct 30, 2024 | 10.63 | 14.35 | 10.47 | 14.07 | 14.07 | 31.01% | 1,335,480 |
| Oct 29, 2024 | 10.21 | 10.93 | 10.06 | 10.74 | 10.74 | 4.37% | 353,354 |
| Oct 28, 2024 | 10.20 | 10.71 | 10.08 | 10.29 | 10.29 | 2.18% | 440,337 |
| Oct 25, 2024 | 10.12 | 10.47 | 10.00 | 10.07 | 10.07 | -0.40% | 275,167 |
| Oct 24, 2024 | 10.25 | 10.83 | 9.90 | 10.11 | 10.11 | -0.59% | 496,066 |
| Oct 23, 2024 | 10.11 | 10.29 | 9.82 | 10.17 | 10.17 | 0.20% | 261,386 |
| Oct 22, 2024 | 10.30 | 10.55 | 9.96 | 10.15 | 10.15 | -1.07% | 348,872 |
| Oct 21, 2024 | 9.69 | 11.03 | 9.65 | 10.26 | 10.26 | 8.11% | 942,250 |
| Oct 18, 2024 | 8.12 | 9.66 | 8.08 | 9.49 | 9.49 | 17.16% | 1,041,552 |
| Oct 17, 2024 | 8.33 | 8.86 | 8.00 | 8.10 | 8.10 | -3.11% | 258,177 |
| Oct 16, 2024 | 8.13 | 8.67 | 7.95 | 8.36 | 8.36 | 4.24% | 291,687 |
| Oct 15, 2024 | 7.84 | 8.26 | 7.75 | 8.02 | 8.02 | 1.78% | 231,241 |
| Oct 14, 2024 | 7.48 | 8.24 | 7.37 | 7.88 | 7.88 | 5.35% | 265,035 |
| Oct 11, 2024 | 6.96 | 7.49 | 6.94 | 7.48 | 7.48 | 7.63% | 256,836 |
| Oct 10, 2024 | 7.55 | 7.55 | 6.79 | 6.95 | 6.95 | -8.91% | 358,155 |
| Oct 9, 2024 | 8.39 | 8.39 | 7.62 | 7.63 | 7.63 | -8.95% | 174,328 |
| Oct 8, 2024 | 8.54 | 8.67 | 8.36 | 8.38 | 8.38 | -1.87% | 72,082 |
| Oct 7, 2024 | 8.75 | 8.83 | 8.33 | 8.54 | 8.54 | -2.73% | 117,108 |
| Oct 4, 2024 | 8.66 | 8.79 | 8.46 | 8.78 | 8.78 | 2.93% | 119,020 |
| Oct 3, 2024 | 8.69 | 8.72 | 8.45 | 8.53 | 8.53 | -1.84% | 109,434 |
| Oct 2, 2024 | 8.64 | 8.70 | 8.43 | 8.69 | 8.69 | 0.23% | 98,382 |
| Oct 1, 2024 | 8.87 | 8.96 | 8.49 | 8.67 | 8.67 | -1.59% | 119,391 |
| Sep 30, 2024 | 8.59 | 8.94 | 8.59 | 8.81 | 8.81 | 2.09% | 87,733 |
| Sep 27, 2024 | 8.46 | 8.68 | 8.29 | 8.63 | 8.63 | 2.25% | 135,739 |
| Sep 26, 2024 | 9.04 | 9.12 | 8.44 | 8.44 | 8.44 | -5.49% | 180,517 |
| Sep 25, 2024 | 9.08 | 9.33 | 8.89 | 8.93 | 8.93 | -1.43% | 142,399 |
| Sep 24, 2024 | 9.06 | 9.23 | 8.78 | 9.06 | 9.06 | 0.55% | 160,838 |
| Sep 23, 2024 | 9.09 | 9.75 | 8.92 | 9.01 | 9.01 | -1.10% | 149,301 |
| Sep 20, 2024 | 9.25 | 9.25 | 8.82 | 9.11 | 9.11 | -1.51% | 225,875 |
| Sep 19, 2024 | 8.94 | 9.49 | 8.83 | 9.25 | 9.25 | 6.44% | 209,009 |
| Sep 18, 2024 | 8.49 | 9.00 | 8.35 | 8.69 | 8.69 | 2.24% | 197,778 |
| Sep 17, 2024 | 7.77 | 8.55 | 7.75 | 8.50 | 8.50 | 10.68% | 361,833 |
| Sep 16, 2024 | 7.87 | 8.05 | 7.52 | 7.68 | 7.68 | -2.17% | 205,287 |
| Sep 13, 2024 | 7.64 | 8.23 | 7.64 | 7.85 | 7.85 | 3.15% | 446,616 |
| Sep 12, 2024 | 8.02 | 8.26 | 7.60 | 7.61 | 7.61 | -6.17% | 213,887 |
| Sep 11, 2024 | 7.99 | 8.29 | 7.90 | 8.11 | 8.11 | 1.50% | 267,755 |
| Sep 10, 2024 | 8.45 | 8.46 | 7.90 | 7.99 | 7.99 | 0.38% | 299,104 |
| Sep 9, 2024 | 8.41 | 8.72 | 7.95 | 7.96 | 7.96 | -5.46% | 223,837 |
| Sep 6, 2024 | 8.49 | 8.67 | 8.30 | 8.42 | 8.42 | -1.17% | 193,876 |
| Sep 5, 2024 | 8.88 | 8.95 | 8.45 | 8.52 | 8.52 | -3.73% | 199,442 |
| Sep 4, 2024 | 9.03 | 9.17 | 8.78 | 8.85 | 8.85 | -2.21% | 177,247 |
| Sep 3, 2024 | 9.91 | 10.06 | 8.64 | 9.05 | 9.05 | -8.22% | 224,110 |
| Aug 30, 2024 | 9.91 | 10.02 | 9.63 | 9.86 | 9.86 | - | 158,085 |
| Aug 29, 2024 | 9.91 | 10.14 | 9.70 | 9.86 | 9.86 | -0.70% | 214,983 |
| Aug 28, 2024 | 9.67 | 9.94 | 9.51 | 9.93 | 9.93 | 1.95% | 244,919 |
| Aug 27, 2024 | 10.10 | 10.36 | 9.56 | 9.74 | 9.74 | -2.60% | 352,667 |
| Aug 26, 2024 | 8.76 | 10.51 | 8.42 | 10.00 | 10.00 | 14.55% | 962,487 |