CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
9.16
+0.05 (0.55%)
At close: Oct 9, 2025, 4:00 PM EDT
9.21
+0.05 (0.55%)
After-hours: Oct 9, 2025, 4:34 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 7.43 | 7.56 | 7.32 | 7.46 | 7.46 | 0.13% | 171,116 |
| Sep 23, 2025 | 7.53 | 7.75 | 7.34 | 7.45 | 7.45 | -1.06% | 177,372 |
| Sep 22, 2025 | 7.15 | 7.69 | 6.98 | 7.53 | 7.53 | 5.02% | 170,395 |
| Sep 19, 2025 | 7.18 | 7.48 | 7.06 | 7.17 | 7.17 | - | 424,467 |
| Sep 18, 2025 | 6.80 | 7.24 | 6.80 | 7.17 | 7.17 | 5.75% | 199,534 |
| Sep 17, 2025 | 6.95 | 7.03 | 6.53 | 6.78 | 6.78 | -2.45% | 235,658 |
| Sep 16, 2025 | 7.03 | 7.17 | 6.67 | 6.95 | 6.95 | 0.43% | 289,843 |
| Sep 15, 2025 | 7.94 | 7.94 | 6.87 | 6.92 | 6.92 | -12.07% | 294,164 |
| 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 |