CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
8.26
0.00 (0.00%)
At close: Jul 30, 2025, 4:00 PM
8.42
+0.16 (1.94%)
After-hours: Jul 30, 2025, 7:03 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 8.27 | 8.81 | 8.10 | 8.26 | 8.26 | - | 331,566 |
| Jul 29, 2025 | 8.51 | 8.51 | 8.15 | 8.26 | 8.26 | -2.02% | 235,334 |
| Jul 28, 2025 | 8.35 | 8.63 | 8.33 | 8.43 | 8.43 | 1.08% | 171,137 |
| Jul 25, 2025 | 8.21 | 8.45 | 8.10 | 8.34 | 8.34 | 1.83% | 166,898 |
| Jul 24, 2025 | 8.64 | 8.66 | 8.15 | 8.19 | 8.19 | -4.77% | 194,796 |
| Jul 23, 2025 | 8.19 | 8.76 | 8.08 | 8.60 | 8.60 | 6.57% | 394,629 |
| Jul 22, 2025 | 8.29 | 8.43 | 7.96 | 8.07 | 8.07 | -2.65% | 258,466 |
| Jul 21, 2025 | 8.00 | 8.59 | 7.97 | 8.29 | 8.29 | 3.62% | 523,530 |
| Jul 18, 2025 | 8.47 | 8.48 | 7.94 | 8.00 | 8.00 | -4.19% | 358,413 |
| Jul 17, 2025 | 8.56 | 8.85 | 8.21 | 8.35 | 8.35 | -1.18% | 540,091 |
| Jul 16, 2025 | 7.15 | 8.71 | 7.01 | 8.45 | 8.45 | 19.01% | 980,489 |
| Jul 15, 2025 | 7.41 | 7.41 | 7.06 | 7.10 | 7.10 | -3.40% | 201,280 |
| Jul 14, 2025 | 6.79 | 7.47 | 6.76 | 7.35 | 7.35 | 7.61% | 199,943 |
| Jul 11, 2025 | 6.94 | 6.97 | 6.73 | 6.83 | 6.83 | -1.87% | 111,974 |
| Jul 10, 2025 | 6.93 | 7.24 | 6.87 | 6.96 | 6.96 | - | 88,392 |
| Jul 9, 2025 | 6.81 | 7.17 | 6.78 | 6.96 | 6.96 | 3.11% | 185,500 |
| Jul 8, 2025 | 6.65 | 7.21 | 6.60 | 6.75 | 6.75 | 2.43% | 245,860 |
| Jul 7, 2025 | 6.50 | 6.61 | 6.30 | 6.59 | 6.59 | 0.15% | 135,128 |
| Jul 3, 2025 | 6.46 | 6.62 | 6.41 | 6.58 | 6.58 | 1.86% | 66,165 |
| Jul 2, 2025 | 6.05 | 6.57 | 5.99 | 6.46 | 6.46 | 6.95% | 190,520 |
| Jul 1, 2025 | 5.80 | 6.17 | 5.71 | 6.04 | 6.04 | 2.72% | 128,668 |
| Jun 30, 2025 | 5.87 | 5.98 | 5.80 | 5.88 | 5.88 | 1.03% | 117,510 |
| Jun 27, 2025 | 5.88 | 5.97 | 5.79 | 5.82 | 5.82 | -0.85% | 251,231 |
| Jun 26, 2025 | 5.89 | 5.92 | 5.72 | 5.87 | 5.87 | 0.51% | 147,139 |
| Jun 25, 2025 | 6.08 | 6.09 | 5.82 | 5.84 | 5.84 | -3.79% | 105,535 |
| Jun 24, 2025 | 5.80 | 6.22 | 5.64 | 6.07 | 6.07 | 6.12% | 173,958 |
| Jun 23, 2025 | 5.81 | 5.95 | 5.57 | 5.72 | 5.72 | -2.39% | 208,408 |
| Jun 20, 2025 | 5.84 | 5.97 | 5.77 | 5.86 | 5.86 | 0.51% | 203,755 |
| Jun 18, 2025 | 5.66 | 5.96 | 5.54 | 5.83 | 5.83 | 3.00% | 201,345 |
| Jun 17, 2025 | 5.80 | 5.93 | 5.64 | 5.66 | 5.66 | -3.74% | 166,616 |
| Jun 16, 2025 | 5.94 | 6.04 | 5.79 | 5.88 | 5.88 | 0.34% | 164,957 |
| Jun 13, 2025 | 5.93 | 6.09 | 5.67 | 5.86 | 5.86 | -1.10% | 282,241 |
| Jun 12, 2025 | 6.53 | 6.67 | 5.86 | 5.93 | 5.93 | -10.36% | 301,935 |
| Jun 11, 2025 | 6.56 | 6.66 | 6.43 | 6.61 | 6.61 | 1.38% | 152,892 |
| Jun 10, 2025 | 6.24 | 6.53 | 6.24 | 6.52 | 6.52 | 4.65% | 185,903 |
| Jun 9, 2025 | 6.62 | 6.76 | 6.21 | 6.23 | 6.23 | -5.03% | 314,521 |
| Jun 6, 2025 | 6.55 | 6.87 | 6.55 | 6.56 | 6.56 | 1.55% | 173,773 |
| Jun 5, 2025 | 6.70 | 6.80 | 6.45 | 6.46 | 6.46 | -3.44% | 193,515 |
| Jun 4, 2025 | 6.73 | 6.95 | 6.54 | 6.69 | 6.69 | -1.04% | 206,314 |
| Jun 3, 2025 | 6.49 | 6.89 | 6.32 | 6.76 | 6.76 | 4.32% | 390,669 |
| Jun 2, 2025 | 6.58 | 6.73 | 6.20 | 6.48 | 6.48 | -2.34% | 283,665 |
| May 30, 2025 | 6.69 | 6.79 | 6.46 | 6.64 | 6.64 | -2.43% | 241,528 |
| May 29, 2025 | 6.78 | 6.88 | 6.54 | 6.80 | 6.80 | 0.74% | 205,616 |
| May 28, 2025 | 6.94 | 6.94 | 6.66 | 6.75 | 6.75 | -3.02% | 210,529 |
| May 27, 2025 | 6.76 | 7.17 | 6.43 | 6.96 | 6.96 | 4.35% | 347,697 |
| May 23, 2025 | 6.49 | 6.69 | 6.31 | 6.67 | 6.67 | 0.30% | 215,116 |
| May 22, 2025 | 6.19 | 6.73 | 6.08 | 6.65 | 6.65 | 6.23% | 283,275 |
| May 21, 2025 | 6.84 | 7.11 | 6.14 | 6.26 | 6.26 | -10.44% | 424,755 |
| May 20, 2025 | 6.85 | 7.05 | 6.50 | 6.99 | 6.99 | 2.04% | 313,651 |
| May 19, 2025 | 6.21 | 6.90 | 6.08 | 6.85 | 6.85 | 8.04% | 399,836 |