CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
1.470
-0.110 (-6.96%)
At close: Nov 5, 2026, 4:00 PM EST
1.340
-0.130 (-8.84%)
After-hours: Nov 5, 2026, 7:47 PM EST
CVRx, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.54 | 1.56 | 1.41 | 1.47 | 1.47 | -6.96% | 299,639 |
| Nov 4, 2026 | 1.40 | 1.60 | 1.40 | 1.58 | 1.58 | 14.49% | 368,168 |
| Nov 3, 2026 | 1.38 | 1.45 | 1.34 | 1.38 | 1.38 | 0.73% | 305,339 |
| Nov 2, 2026 | 1.41 | 1.45 | 1.34 | 1.37 | 1.37 | -2.84% | 294,148 |
| Oct 30, 2026 | 1.41 | 1.46 | 1.38 | 1.41 | 1.41 | -1.05% | 272,762 |
| Oct 29, 2026 | 1.42 | 1.46 | 1.36 | 1.43 | 1.43 | 1.79% | 257,044 |
| Oct 28, 2026 | 1.43 | 1.45 | 1.28 | 1.40 | 1.40 | -1.06% | 822,349 |
| Oct 27, 2026 | 1.44 | 1.49 | 1.35 | 1.42 | 1.42 | -2.41% | 447,302 |
| Oct 26, 2026 | 1.41 | 1.47 | 1.35 | 1.45 | 1.45 | 2.11% | 224,026 |
| Oct 23, 2026 | 1.37 | 1.47 | 1.30 | 1.42 | 1.42 | 3.65% | 199,851 |
| Oct 22, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 1.37 | - | 247,576 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | 1.37 | -1.44% | 282,000 |
| Oct 20, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | 1.39 | 2.96% | 295,896 |
| Oct 19, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 3.85% | 357,994 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.26 | 1.30 | 1.30 | -6.47% | 382,715 |
| Oct 15, 2026 | 1.36 | 1.44 | 1.33 | 1.39 | 1.39 | 3.73% | 361,671 |
| Oct 14, 2026 | 1.33 | 1.40 | 1.28 | 1.34 | 1.34 | -1.47% | 893,428 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.35 | 1.36 | 1.36 | -8.11% | 490,504 |
| Oct 12, 2026 | 1.58 | 1.67 | 1.47 | 1.48 | 1.48 | -6.33% | 470,169 |
| Oct 9, 2026 | 1.66 | 1.68 | 1.56 | 1.58 | 1.58 | -5.95% | 398,661 |
| Oct 8, 2026 | 1.64 | 1.68 | 1.55 | 1.68 | 1.68 | 0.60% | 520,414 |
| Oct 7, 2026 | 1.62 | 1.76 | 1.62 | 1.67 | 1.67 | 3.09% | 896,575 |
| Oct 6, 2026 | 1.54 | 1.69 | 1.54 | 1.62 | 1.62 | 3.85% | 537,126 |
| Oct 5, 2026 | 1.57 | 1.62 | 1.51 | 1.56 | 1.56 | 0.65% | 577,777 |
| Oct 2, 2026 | 1.58 | 1.67 | 1.51 | 1.55 | 1.55 | 1.31% | 1,059,626 |
| Oct 1, 2026 | 1.75 | 1.79 | 1.50 | 1.53 | 1.53 | -12.57% | 1,463,787 |
| Sep 30, 2026 | 2.63 | 2.65 | 1.65 | 1.75 | 1.75 | -33.46% | 4,274,894 |
| Sep 29, 2026 | 2.60 | 2.76 | 2.53 | 2.63 | 2.63 | 1.54% | 373,399 |
| Sep 28, 2026 | 2.69 | 2.79 | 2.53 | 2.59 | 2.59 | -4.07% | 381,980 |
| Sep 25, 2026 | 2.56 | 2.70 | 2.51 | 2.70 | 2.70 | 6.72% | 462,364 |
| Sep 24, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | 2.53 | -6.99% | 693,693 |
| Sep 23, 2026 | 2.89 | 2.89 | 2.70 | 2.72 | 2.72 | -5.88% | 482,039 |
| Sep 22, 2026 | 2.95 | 3.07 | 2.86 | 2.89 | 2.89 | -2.69% | 666,182 |
| Sep 21, 2026 | 3.03 | 3.06 | 2.91 | 2.97 | 2.97 | -2.30% | 289,629 |
| Sep 18, 2026 | 2.99 | 3.07 | 2.92 | 3.04 | 3.04 | 1.33% | 810,573 |
| Sep 17, 2026 | 3.04 | 3.10 | 2.98 | 3.00 | 3.00 | -0.66% | 301,154 |
| Sep 16, 2026 | 2.99 | 3.13 | 2.92 | 3.02 | 3.02 | 0.67% | 415,886 |
| Sep 15, 2026 | 2.99 | 3.08 | 2.85 | 3.00 | 3.00 | - | 494,942 |
| Sep 14, 2026 | 2.86 | 3.00 | 2.79 | 3.00 | 3.00 | 4.17% | 548,386 |
| Sep 11, 2026 | 2.86 | 2.90 | 2.75 | 2.88 | 2.88 | 0.70% | 1,002,649 |
| Sep 10, 2026 | 2.83 | 2.86 | 2.70 | 2.86 | 2.86 | 1.06% | 373,409 |
| Sep 9, 2026 | 2.90 | 2.95 | 2.76 | 2.83 | 2.83 | -3.41% | 555,242 |
| Sep 8, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.93 | -3.93% | 619,561 |
| Sep 4, 2026 | 2.99 | 3.11 | 2.96 | 3.05 | 3.05 | 1.33% | 856,028 |
| Sep 3, 2026 | 3.11 | 3.18 | 2.98 | 3.01 | 3.01 | -1.95% | 614,544 |
| Sep 2, 2026 | 3.06 | 3.16 | 2.96 | 3.07 | 3.07 | 0.99% | 530,032 |
| Sep 1, 2026 | 2.93 | 3.06 | 2.90 | 3.04 | 3.04 | 2.70% | 780,721 |
| Aug 31, 2026 | 2.97 | 2.99 | 2.81 | 2.96 | 2.96 | 0.34% | 737,784 |
| Aug 28, 2026 | 3.03 | 3.15 | 2.94 | 2.95 | 2.95 | -2.96% | 497,116 |
| Aug 27, 2026 | 3.25 | 3.29 | 3.02 | 3.04 | 3.04 | -7.03% | 449,034 |