CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
6.92
-0.95 (-12.07%)
At close: Sep 15, 2025, 4:00 PM EDT
6.93
+0.01 (0.14%)
After-hours: Sep 15, 2025, 7:03 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7.94 | 7.94 | 6.94 | 6.95 | - | -11.75% | 252,169 |
| Sep 12, 2025 | 8.23 | 8.24 | 7.85 | 7.87 | 7.87 | -4.49% | 141,266 |
| Sep 11, 2025 | 7.92 | 8.35 | 7.90 | 8.24 | 8.24 | 4.57% | 155,113 |
| Sep 10, 2025 | 8.15 | 8.29 | 7.86 | 7.88 | 7.88 | -2.23% | 127,759 |
| Sep 9, 2025 | 7.99 | 8.26 | 7.84 | 8.06 | 8.06 | 1.38% | 101,615 |
| Sep 8, 2025 | 7.90 | 8.00 | 7.78 | 7.95 | 7.95 | 1.66% | 96,646 |
| Sep 5, 2025 | 7.55 | 7.95 | 7.55 | 7.82 | 7.82 | 1.56% | 80,225 |
| Sep 4, 2025 | 7.90 | 7.96 | 7.22 | 7.70 | 7.70 | -1.53% | 159,636 |
| Sep 3, 2025 | 7.71 | 7.88 | 7.52 | 7.82 | 7.82 | 1.16% | 212,141 |
| Sep 2, 2025 | 7.71 | 7.98 | 7.67 | 7.73 | 7.73 | -1.53% | 103,302 |
| Aug 29, 2025 | 7.94 | 8.04 | 7.61 | 7.85 | 7.85 | -0.38% | 116,971 |
| Aug 28, 2025 | 7.63 | 7.95 | 7.51 | 7.88 | 7.88 | 4.23% | 128,505 |
| Aug 27, 2025 | 7.58 | 7.70 | 7.50 | 7.56 | 7.56 | -0.26% | 99,422 |
| Aug 26, 2025 | 7.48 | 7.61 | 7.44 | 7.58 | 7.58 | 1.74% | 106,251 |
| Aug 25, 2025 | 7.77 | 7.81 | 7.44 | 7.45 | 7.45 | -4.49% | 116,262 |
| Aug 22, 2025 | 7.60 | 7.86 | 7.40 | 7.80 | 7.80 | 3.04% | 302,562 |
| Aug 21, 2025 | 7.18 | 7.80 | 7.08 | 7.57 | 7.57 | 5.14% | 296,586 |
| Aug 20, 2025 | 7.36 | 7.49 | 7.16 | 7.20 | 7.20 | -0.69% | 136,101 |
| Aug 19, 2025 | 7.06 | 7.79 | 7.06 | 7.25 | 7.25 | 5.53% | 477,982 |
| Aug 18, 2025 | 7.00 | 7.23 | 6.78 | 6.87 | 6.87 | -2.28% | 363,864 |
| Aug 15, 2025 | 7.27 | 7.34 | 6.98 | 7.03 | 7.03 | -2.90% | 232,631 |
| Aug 14, 2025 | 7.58 | 7.67 | 7.03 | 7.24 | 7.24 | -6.22% | 361,397 |
| Aug 13, 2025 | 7.60 | 7.83 | 7.45 | 7.72 | 7.72 | 2.80% | 197,150 |
| Aug 12, 2025 | 7.62 | 7.81 | 7.49 | 7.51 | 7.51 | - | 153,750 |
| Aug 11, 2025 | 7.29 | 7.84 | 7.20 | 7.51 | 7.51 | 3.73% | 218,665 |
| Aug 8, 2025 | 7.01 | 7.36 | 6.88 | 7.24 | 7.24 | 4.32% | 280,251 |
| Aug 7, 2025 | 7.18 | 7.19 | 6.79 | 6.94 | 6.94 | -1.70% | 218,108 |
| Aug 6, 2025 | 6.78 | 7.15 | 6.61 | 7.06 | 7.06 | 3.75% | 425,539 |
| Aug 5, 2025 | 7.42 | 7.57 | 6.15 | 6.81 | 6.81 | -9.87% | 777,875 |
| Aug 4, 2025 | 7.66 | 7.87 | 7.50 | 7.55 | 7.55 | -0.13% | 279,751 |
| Aug 1, 2025 | 7.75 | 7.87 | 7.50 | 7.56 | 7.56 | -5.03% | 224,825 |
| Jul 31, 2025 | 8.13 | 8.31 | 7.83 | 7.96 | 7.96 | -3.63% | 510,710 |
| Jul 30, 2025 | 8.27 | 8.81 | 8.10 | 8.26 | 8.26 | - | 331,570 |
| 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 |