CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
8.60
+0.10 (1.18%)
Mar 19, 2026, 1:49 PM EDT - Market open
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.35 | 8.98 | 8.35 | 8.83 | - | 3.88% | 47,349 |
| Mar 18, 2026 | 8.26 | 8.62 | 8.05 | 8.50 | 8.50 | 2.04% | 203,388 |
| Mar 17, 2026 | 7.83 | 8.40 | 7.53 | 8.33 | 8.33 | 5.84% | 180,945 |
| Mar 16, 2026 | 7.69 | 7.95 | 7.47 | 7.87 | 7.87 | 4.52% | 107,009 |
| Mar 13, 2026 | 7.39 | 7.95 | 7.10 | 7.53 | 7.53 | 1.21% | 238,883 |
| Mar 12, 2026 | 7.74 | 7.79 | 7.41 | 7.44 | 7.44 | -4.98% | 142,797 |
| Mar 11, 2026 | 7.42 | 7.90 | 7.33 | 7.83 | 7.83 | 4.82% | 141,065 |
| Mar 10, 2026 | 7.79 | 7.80 | 7.41 | 7.47 | 7.47 | -4.96% | 251,123 |
| Mar 9, 2026 | 8.13 | 8.22 | 7.68 | 7.86 | 7.86 | -4.73% | 242,786 |
| Mar 6, 2026 | 8.19 | 8.41 | 8.05 | 8.25 | 8.25 | -1.43% | 195,589 |
| Mar 5, 2026 | 8.34 | 8.49 | 8.05 | 8.37 | 8.37 | -1.41% | 193,560 |
| Mar 4, 2026 | 8.18 | 8.69 | 8.00 | 8.49 | 8.49 | 3.79% | 189,283 |
| Mar 3, 2026 | 8.01 | 8.35 | 7.75 | 8.18 | 8.18 | -0.49% | 218,640 |
| Mar 2, 2026 | 7.90 | 8.50 | 7.75 | 8.22 | 8.22 | 0.74% | 584,856 |
| Feb 27, 2026 | 8.02 | 8.31 | 7.95 | 8.16 | 8.16 | 1.24% | 461,196 |
| Feb 26, 2026 | 7.64 | 8.15 | 7.34 | 8.06 | 8.06 | 5.36% | 724,217 |
| Feb 25, 2026 | 7.31 | 7.69 | 7.13 | 7.65 | 7.65 | 5.66% | 589,833 |
| Feb 24, 2026 | 6.76 | 7.61 | 6.76 | 7.24 | 7.24 | 6.63% | 705,459 |
| Feb 23, 2026 | 6.44 | 7.22 | 6.42 | 6.79 | 6.79 | 11.13% | 1,071,507 |
| Feb 20, 2026 | 5.26 | 6.49 | 5.22 | 6.11 | 6.11 | 15.72% | 951,046 |
| Feb 19, 2026 | 5.03 | 5.35 | 4.82 | 5.28 | 5.28 | 8.87% | 616,030 |
| Feb 18, 2026 | 4.78 | 4.94 | 4.43 | 4.85 | 4.85 | 2.32% | 391,973 |
| Feb 17, 2026 | 4.93 | 4.99 | 4.37 | 4.74 | 4.74 | -4.24% | 476,083 |
| Feb 13, 2026 | 5.60 | 5.67 | 4.72 | 4.95 | 4.95 | -13.01% | 701,689 |
| Feb 12, 2026 | 6.11 | 6.22 | 5.67 | 5.69 | 5.69 | -6.41% | 191,523 |
| Feb 11, 2026 | 6.67 | 6.67 | 6.01 | 6.08 | 6.08 | -9.12% | 218,522 |
| Feb 10, 2026 | 6.60 | 7.03 | 6.52 | 6.69 | 6.69 | 2.14% | 209,048 |
| Feb 9, 2026 | 6.51 | 6.57 | 6.27 | 6.55 | 6.55 | - | 141,478 |
| Feb 6, 2026 | 6.69 | 6.82 | 6.44 | 6.55 | 6.55 | -1.36% | 202,170 |
| Feb 5, 2026 | 6.65 | 6.94 | 6.51 | 6.64 | 6.64 | -1.19% | 222,546 |
| Feb 4, 2026 | 6.97 | 6.98 | 6.36 | 6.72 | 6.72 | -3.45% | 295,711 |
| Feb 3, 2026 | 7.10 | 7.26 | 6.71 | 6.96 | 6.96 | -2.25% | 174,361 |
| Feb 2, 2026 | 6.81 | 7.42 | 6.59 | 7.12 | 7.12 | 3.94% | 582,920 |
| Jan 30, 2026 | 7.11 | 7.14 | 6.71 | 6.85 | 6.85 | -2.28% | 263,951 |
| Jan 29, 2026 | 7.15 | 7.30 | 6.86 | 7.01 | 7.01 | -2.09% | 332,361 |
| Jan 28, 2026 | 7.59 | 7.80 | 7.10 | 7.16 | 7.16 | -5.04% | 233,982 |
| Jan 27, 2026 | 7.33 | 7.60 | 6.96 | 7.54 | 7.54 | 2.86% | 344,318 |
| Jan 26, 2026 | 7.31 | 7.84 | 7.19 | 7.33 | 7.33 | 0.27% | 676,905 |
| Jan 23, 2026 | 6.55 | 7.84 | 6.46 | 7.31 | 7.31 | 11.43% | 976,146 |
| Jan 22, 2026 | 6.01 | 6.77 | 5.86 | 6.56 | 6.56 | 8.61% | 645,989 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.58 | 6.04 | 6.04 | 8.05% | 477,857 |
| Jan 20, 2026 | 5.16 | 5.65 | 5.11 | 5.59 | 5.59 | 7.29% | 493,692 |
| Jan 16, 2026 | 5.50 | 5.99 | 5.16 | 5.21 | 5.21 | -4.75% | 406,557 |
| Jan 15, 2026 | 6.09 | 6.09 | 5.44 | 5.47 | 5.47 | -9.59% | 378,071 |
| Jan 14, 2026 | 6.08 | 6.08 | 5.34 | 6.05 | 6.05 | -0.98% | 430,869 |
| Jan 13, 2026 | 7.26 | 7.60 | 6.03 | 6.11 | 6.11 | -16.42% | 468,605 |
| Jan 12, 2026 | 8.06 | 8.15 | 6.96 | 7.31 | 7.31 | -9.86% | 320,963 |
| Jan 9, 2026 | 8.50 | 8.65 | 8.04 | 8.11 | 8.11 | -4.02% | 159,424 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.29 | 8.45 | 8.45 | 2.80% | 197,489 |
| Jan 7, 2026 | 7.94 | 8.37 | 7.83 | 8.22 | 8.22 | 3.79% | 193,183 |