CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
9.39
+0.13 (1.40%)
At close: Dec 4, 2025, 4:00 PM EST
9.35
-0.04 (-0.43%)
After-hours: Dec 4, 2025, 4:10 PM EST
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |