CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
7.52
+0.79 (11.74%)
At close: Apr 28, 2025, 4:00 PM
7.55
+0.03 (0.40%)
After-hours: Apr 28, 2025, 5:10 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 6.85 | 7.91 | 6.85 | 7.52 | 7.52 | 11.74% | 652,853 |
| Apr 25, 2025 | 6.45 | 6.96 | 6.38 | 6.73 | 6.73 | 3.86% | 463,994 |
| Apr 24, 2025 | 6.13 | 6.62 | 6.13 | 6.48 | 6.48 | 6.06% | 241,977 |
| Apr 23, 2025 | 6.26 | 6.49 | 6.09 | 6.11 | 6.11 | 1.33% | 336,154 |
| Apr 22, 2025 | 6.12 | 6.18 | 5.81 | 6.03 | 6.03 | -0.50% | 299,028 |
| Apr 21, 2025 | 6.19 | 6.19 | 5.98 | 6.06 | 6.06 | -3.04% | 213,951 |
| Apr 17, 2025 | 6.12 | 6.28 | 6.02 | 6.25 | 6.25 | 1.63% | 241,648 |
| Apr 16, 2025 | 6.26 | 6.27 | 5.91 | 6.15 | 6.15 | -2.54% | 316,383 |
| Apr 15, 2025 | 6.53 | 6.71 | 6.24 | 6.31 | 6.31 | -3.37% | 256,454 |
| Apr 14, 2025 | 6.47 | 6.65 | 6.14 | 6.53 | 6.53 | 4.82% | 388,382 |
| Apr 11, 2025 | 6.57 | 6.61 | 6.08 | 6.23 | 6.23 | -3.86% | 443,021 |
| Apr 10, 2025 | 7.15 | 7.19 | 6.43 | 6.48 | 6.48 | -10.87% | 450,046 |
| Apr 9, 2025 | 6.20 | 7.43 | 6.02 | 7.27 | 7.27 | 17.26% | 1,526,668 |
| Apr 8, 2025 | 8.00 | 8.15 | 5.87 | 6.20 | 6.20 | -46.27% | 4,358,478 |
| Apr 7, 2025 | 11.03 | 12.35 | 10.68 | 11.54 | 11.54 | -1.54% | 338,398 |
| Apr 4, 2025 | 11.64 | 12.14 | 11.40 | 11.72 | 11.72 | -4.48% | 228,357 |
| Apr 3, 2025 | 11.94 | 12.70 | 11.91 | 12.27 | 12.27 | -5.47% | 162,308 |
| Apr 2, 2025 | 12.26 | 13.15 | 12.26 | 12.98 | 12.98 | 3.59% | 178,763 |
| Apr 1, 2025 | 12.33 | 12.70 | 12.06 | 12.53 | 12.53 | 2.45% | 220,505 |
| Mar 31, 2025 | 12.07 | 12.34 | 11.95 | 12.23 | 12.23 | -2.08% | 153,076 |
| Mar 28, 2025 | 12.51 | 12.72 | 12.30 | 12.49 | 12.49 | 1.30% | 112,969 |
| Mar 27, 2025 | 12.56 | 12.94 | 12.33 | 12.33 | 12.33 | -2.14% | 153,074 |
| Mar 26, 2025 | 12.69 | 12.79 | 12.39 | 12.60 | 12.60 | -0.79% | 116,099 |
| Mar 25, 2025 | 12.74 | 13.14 | 12.58 | 12.70 | 12.70 | -0.47% | 132,078 |
| Mar 24, 2025 | 12.72 | 13.34 | 12.69 | 12.76 | 12.76 | 2.16% | 166,344 |
| Mar 21, 2025 | 12.12 | 12.72 | 11.80 | 12.49 | 12.49 | 1.13% | 380,641 |
| Mar 20, 2025 | 12.01 | 12.57 | 12.00 | 12.35 | 12.35 | 1.40% | 111,668 |
| Mar 19, 2025 | 11.85 | 12.40 | 11.85 | 12.18 | 12.18 | 2.70% | 135,528 |
| Mar 18, 2025 | 11.57 | 11.99 | 11.45 | 11.86 | 11.86 | 0.94% | 128,650 |
| Mar 17, 2025 | 11.40 | 11.82 | 11.20 | 11.75 | 11.75 | 2.71% | 91,729 |
| Mar 14, 2025 | 11.24 | 11.72 | 11.24 | 11.44 | 11.44 | 3.53% | 86,321 |
| Mar 13, 2025 | 11.60 | 11.63 | 10.93 | 11.05 | 11.05 | -4.99% | 110,445 |
| Mar 12, 2025 | 11.80 | 11.96 | 11.44 | 11.63 | 11.63 | 0.61% | 108,295 |
| Mar 11, 2025 | 11.35 | 11.60 | 11.02 | 11.56 | 11.56 | 2.30% | 233,480 |
| Mar 10, 2025 | 11.39 | 11.69 | 10.76 | 11.30 | 11.30 | -2.33% | 523,273 |
| Mar 7, 2025 | 11.61 | 11.74 | 11.27 | 11.57 | 11.57 | -0.09% | 302,961 |
| Mar 6, 2025 | 12.27 | 12.50 | 11.57 | 11.58 | 11.58 | -7.21% | 121,902 |
| Mar 5, 2025 | 12.16 | 12.57 | 12.15 | 12.48 | 12.48 | 3.23% | 163,728 |
| Mar 4, 2025 | 12.08 | 12.60 | 11.46 | 12.09 | 12.09 | -2.11% | 884,027 |
| Mar 3, 2025 | 13.04 | 13.47 | 12.19 | 12.35 | 12.35 | -4.71% | 247,691 |
| Feb 28, 2025 | 12.91 | 14.00 | 12.69 | 12.96 | 12.96 | -0.08% | 232,049 |
| Feb 27, 2025 | 13.74 | 13.94 | 12.95 | 12.97 | 12.97 | -5.26% | 106,014 |
| Feb 26, 2025 | 13.37 | 14.02 | 13.27 | 13.69 | 13.69 | 3.56% | 186,113 |
| Feb 25, 2025 | 12.96 | 14.04 | 12.86 | 13.22 | 13.22 | 0.46% | 624,751 |
| Feb 24, 2025 | 13.95 | 13.95 | 13.16 | 13.16 | 13.16 | -4.98% | 155,357 |
| Feb 21, 2025 | 14.14 | 14.14 | 13.41 | 13.85 | 13.85 | -1.14% | 211,195 |
| Feb 20, 2025 | 14.43 | 14.48 | 13.92 | 14.01 | 14.01 | -3.45% | 120,020 |
| Feb 19, 2025 | 14.81 | 15.00 | 14.49 | 14.51 | 14.51 | -3.14% | 104,889 |
| Feb 18, 2025 | 15.22 | 15.36 | 14.75 | 14.98 | 14.98 | -0.73% | 181,138 |
| Feb 14, 2025 | 14.62 | 15.42 | 14.56 | 15.09 | 15.09 | 4.14% | 290,436 |