CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
7.68
+0.07 (0.92%)
Dec 24, 2025, 1:00 PM EST - Market closed
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 7.63 | 7.92 | 7.49 | 7.68 | 7.68 | 0.92% | 148,834 |
| Dec 23, 2025 | 7.74 | 7.79 | 7.46 | 7.61 | 7.61 | -2.69% | 153,291 |
| Dec 22, 2025 | 7.80 | 7.90 | 7.14 | 7.82 | 7.82 | -2.62% | 383,294 |
| Dec 19, 2025 | 7.92 | 8.16 | 7.77 | 8.03 | 8.03 | 1.39% | 235,523 |
| Dec 18, 2025 | 8.09 | 8.44 | 7.84 | 7.92 | 7.92 | -0.75% | 238,804 |
| Dec 17, 2025 | 8.32 | 8.38 | 7.95 | 7.98 | 7.98 | -4.09% | 114,294 |
| Dec 16, 2025 | 8.18 | 8.43 | 8.18 | 8.32 | 8.32 | 1.77% | 116,479 |
| Dec 15, 2025 | 8.53 | 9.26 | 8.07 | 8.18 | 8.18 | -3.25% | 138,013 |
| Dec 12, 2025 | 8.44 | 8.65 | 8.14 | 8.45 | 8.45 | 0.36% | 154,810 |
| Dec 11, 2025 | 8.48 | 8.93 | 8.32 | 8.42 | 8.42 | -0.24% | 154,887 |
| Dec 10, 2025 | 8.42 | 8.68 | 8.23 | 8.44 | 8.44 | 0.36% | 194,855 |
| Dec 9, 2025 | 9.00 | 9.16 | 8.38 | 8.41 | 8.41 | -6.66% | 172,358 |
| Dec 8, 2025 | 9.14 | 9.17 | 8.87 | 9.01 | 9.01 | -0.44% | 96,013 |
| Dec 5, 2025 | 9.34 | 9.53 | 8.98 | 9.05 | 9.05 | -3.21% | 143,382 |
| Dec 4, 2025 | 9.18 | 9.63 | 9.18 | 9.35 | 9.35 | 0.97% | 113,823 |
| Dec 3, 2025 | 9.00 | 9.36 | 8.85 | 9.26 | 9.26 | 3.35% | 131,011 |
| Dec 2, 2025 | 9.42 | 9.91 | 8.82 | 8.96 | 8.96 | -4.68% | 140,869 |
| Dec 1, 2025 | 9.75 | 9.90 | 9.30 | 9.40 | 9.40 | -4.18% | 132,136 |
| Nov 28, 2025 | 10.00 | 10.04 | 9.76 | 9.81 | 9.81 | -0.20% | 78,421 |
| Nov 26, 2025 | 9.97 | 10.23 | 9.80 | 9.83 | 9.83 | -1.60% | 133,543 |
| Nov 25, 2025 | 9.88 | 10.28 | 9.81 | 9.99 | 9.99 | 1.52% | 162,534 |
| Nov 24, 2025 | 9.86 | 10.15 | 9.79 | 9.84 | 9.84 | -0.10% | 178,604 |
| Nov 21, 2025 | 8.73 | 10.00 | 8.37 | 9.85 | 9.85 | 11.93% | 318,456 |
| Nov 20, 2025 | 9.32 | 9.72 | 8.65 | 8.80 | 8.80 | -3.83% | 309,870 |
| Nov 19, 2025 | 9.25 | 9.45 | 8.71 | 9.15 | 9.15 | -1.08% | 322,226 |
| Nov 18, 2025 | 9.09 | 9.43 | 8.84 | 9.25 | 9.25 | -0.43% | 361,754 |
| Nov 17, 2025 | 9.33 | 9.58 | 8.92 | 9.29 | 9.29 | 0.22% | 495,457 |
| Nov 14, 2025 | 8.74 | 9.42 | 8.60 | 9.27 | 9.27 | 4.04% | 256,762 |
| Nov 13, 2025 | 9.42 | 9.53 | 8.40 | 8.91 | 8.91 | -6.41% | 382,179 |
| Nov 12, 2025 | 9.79 | 10.04 | 9.46 | 9.52 | 9.52 | -3.25% | 151,118 |
| Nov 11, 2025 | 9.61 | 10.00 | 9.51 | 9.84 | 9.84 | 1.76% | 239,867 |
| Nov 10, 2025 | 9.86 | 10.00 | 9.54 | 9.67 | 9.67 | -0.41% | 235,419 |
| Nov 7, 2025 | 10.05 | 10.28 | 9.00 | 9.71 | 9.71 | -3.38% | 371,564 |
| Nov 6, 2025 | 10.63 | 10.63 | 9.35 | 10.05 | 10.05 | 2.66% | 566,479 |
| Nov 5, 2025 | 9.98 | 10.17 | 9.72 | 9.79 | 9.79 | -2.00% | 227,557 |
| 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 |