CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
9.99
-0.37 (-3.57%)
Nov 4, 2025, 4:00 PM EST - Market closed
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 10.18 | 10.52 | 9.78 | 9.99 | 9.99 | -3.57% | 219,393 |
| Nov 3, 2025 | 10.34 | 11.30 | 10.22 | 10.36 | 10.36 | 1.67% | 327,746 |
| Oct 31, 2025 | 10.63 | 10.65 | 10.10 | 10.19 | 10.19 | -4.23% | 163,578 |
| Oct 30, 2025 | 10.70 | 10.94 | 10.19 | 10.64 | 10.64 | -1.57% | 142,346 |
| Oct 29, 2025 | 10.70 | 11.12 | 10.38 | 10.81 | 10.81 | 0.84% | 231,370 |
| Oct 28, 2025 | 10.30 | 10.75 | 10.29 | 10.72 | 10.72 | 3.57% | 226,126 |
| Oct 27, 2025 | 10.50 | 10.50 | 10.16 | 10.35 | 10.35 | -0.96% | 124,699 |
| Oct 24, 2025 | 10.27 | 10.49 | 10.03 | 10.45 | 10.45 | 3.67% | 221,281 |
| Oct 23, 2025 | 9.96 | 10.14 | 9.83 | 10.08 | 10.08 | 1.51% | 134,887 |
| Oct 22, 2025 | 10.07 | 10.07 | 9.71 | 9.93 | 9.93 | -1.39% | 107,845 |
| Oct 21, 2025 | 10.09 | 10.14 | 9.94 | 10.07 | 10.07 | -0.20% | 124,614 |
| Oct 20, 2025 | 9.94 | 10.19 | 9.87 | 10.09 | 10.09 | 1.41% | 167,626 |
| Oct 17, 2025 | 9.41 | 10.12 | 9.41 | 9.95 | 9.95 | 4.63% | 308,385 |
| Oct 16, 2025 | 9.68 | 10.49 | 9.36 | 9.51 | 9.51 | -1.14% | 305,644 |
| Oct 15, 2025 | 9.36 | 9.71 | 9.20 | 9.62 | 9.62 | 3.44% | 217,468 |
| Oct 14, 2025 | 8.95 | 9.66 | 8.69 | 9.30 | 9.30 | 2.31% | 261,415 |
| Oct 13, 2025 | 9.05 | 9.35 | 8.50 | 9.09 | 9.09 | 1.56% | 142,756 |
| Oct 10, 2025 | 9.14 | 9.21 | 8.74 | 8.95 | 8.95 | -2.29% | 180,355 |
| Oct 9, 2025 | 9.15 | 9.30 | 8.96 | 9.16 | 9.16 | 0.55% | 125,691 |
| Oct 8, 2025 | 8.78 | 9.22 | 8.65 | 9.11 | 9.11 | 4.35% | 237,423 |
| Oct 7, 2025 | 8.70 | 8.86 | 8.56 | 8.73 | 8.73 | - | 148,529 |
| Oct 6, 2025 | 8.74 | 8.94 | 8.58 | 8.73 | 8.73 | 0.23% | 164,260 |
| Oct 3, 2025 | 7.94 | 8.86 | 7.94 | 8.71 | 8.71 | 10.53% | 388,271 |
| Oct 2, 2025 | 7.84 | 7.97 | 7.77 | 7.88 | 7.88 | -1.01% | 129,524 |
| Oct 1, 2025 | 7.98 | 8.10 | 7.52 | 7.96 | 7.96 | -1.36% | 248,376 |
| Sep 30, 2025 | 7.74 | 8.12 | 7.54 | 8.07 | 8.07 | 3.73% | 182,526 |
| Sep 29, 2025 | 7.55 | 7.85 | 7.41 | 7.78 | 7.78 | 3.05% | 138,400 |
| Sep 26, 2025 | 7.33 | 7.71 | 7.33 | 7.55 | 7.55 | 3.14% | 97,715 |
| Sep 25, 2025 | 7.36 | 7.36 | 7.10 | 7.32 | 7.32 | -1.88% | 153,230 |
| Sep 24, 2025 | 7.43 | 7.56 | 7.32 | 7.46 | 7.46 | 0.13% | 171,116 |
| Sep 23, 2025 | 7.53 | 7.75 | 7.34 | 7.45 | 7.45 | -1.06% | 177,372 |
| Sep 22, 2025 | 7.15 | 7.69 | 6.98 | 7.53 | 7.53 | 5.02% | 170,395 |
| Sep 19, 2025 | 7.18 | 7.48 | 7.06 | 7.17 | 7.17 | - | 424,467 |
| Sep 18, 2025 | 6.80 | 7.24 | 6.80 | 7.17 | 7.17 | 5.75% | 199,534 |
| Sep 17, 2025 | 6.95 | 7.03 | 6.53 | 6.78 | 6.78 | -2.45% | 235,658 |
| Sep 16, 2025 | 7.03 | 7.17 | 6.67 | 6.95 | 6.95 | 0.43% | 289,843 |
| Sep 15, 2025 | 7.94 | 7.94 | 6.87 | 6.92 | 6.92 | -12.07% | 294,164 |
| Sep 12, 2025 | 8.23 | 8.24 | 7.85 | 7.87 | 7.87 | -4.49% | 141,266 |
| Sep 11, 2025 | 7.92 | 8.35 | 7.90 | 8.24 | 8.24 | 4.57% | 155,113 |
| Sep 10, 2025 | 8.15 | 8.29 | 7.86 | 7.88 | 7.88 | -2.23% | 127,759 |
| Sep 9, 2025 | 7.99 | 8.26 | 7.84 | 8.06 | 8.06 | 1.38% | 101,615 |
| Sep 8, 2025 | 7.90 | 8.00 | 7.78 | 7.95 | 7.95 | 1.66% | 96,646 |
| Sep 5, 2025 | 7.55 | 7.95 | 7.55 | 7.82 | 7.82 | 1.56% | 80,225 |
| Sep 4, 2025 | 7.90 | 7.96 | 7.22 | 7.70 | 7.70 | -1.53% | 159,636 |
| Sep 3, 2025 | 7.71 | 7.88 | 7.52 | 7.82 | 7.82 | 1.16% | 212,141 |
| Sep 2, 2025 | 7.71 | 7.98 | 7.67 | 7.73 | 7.73 | -1.53% | 103,302 |
| Aug 29, 2025 | 7.94 | 8.04 | 7.61 | 7.85 | 7.85 | -0.38% | 116,971 |
| Aug 28, 2025 | 7.63 | 7.95 | 7.51 | 7.88 | 7.88 | 4.23% | 128,505 |
| Aug 27, 2025 | 7.58 | 7.70 | 7.50 | 7.56 | 7.56 | -0.26% | 99,422 |
| Aug 26, 2025 | 7.48 | 7.61 | 7.44 | 7.58 | 7.58 | 1.74% | 106,251 |