CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
5.86
-0.07 (-1.18%)
At close: Jun 13, 2025, 4:00 PM
5.85
-0.01 (-0.17%)
After-hours: Jun 13, 2025, 5:23 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 5.93 | 6.09 | 5.67 | 5.86 | 5.86 | -1.10% | 282,241 |
| Jun 12, 2025 | 6.53 | 6.67 | 5.86 | 5.93 | 5.93 | -10.36% | 301,935 |
| Jun 11, 2025 | 6.56 | 6.66 | 6.43 | 6.61 | 6.61 | 1.38% | 152,892 |
| Jun 10, 2025 | 6.24 | 6.53 | 6.24 | 6.52 | 6.52 | 4.65% | 185,903 |
| Jun 9, 2025 | 6.62 | 6.76 | 6.21 | 6.23 | 6.23 | -5.03% | 314,521 |
| Jun 6, 2025 | 6.55 | 6.87 | 6.55 | 6.56 | 6.56 | 1.55% | 173,773 |
| Jun 5, 2025 | 6.70 | 6.80 | 6.45 | 6.46 | 6.46 | -3.44% | 193,515 |
| Jun 4, 2025 | 6.73 | 6.95 | 6.54 | 6.69 | 6.69 | -1.04% | 206,314 |
| Jun 3, 2025 | 6.49 | 6.89 | 6.32 | 6.76 | 6.76 | 4.32% | 390,669 |
| Jun 2, 2025 | 6.58 | 6.73 | 6.20 | 6.48 | 6.48 | -2.34% | 283,665 |
| May 30, 2025 | 6.69 | 6.79 | 6.46 | 6.64 | 6.64 | -2.43% | 241,528 |
| May 29, 2025 | 6.78 | 6.88 | 6.54 | 6.80 | 6.80 | 0.74% | 205,616 |
| May 28, 2025 | 6.94 | 6.94 | 6.66 | 6.75 | 6.75 | -3.02% | 210,529 |
| May 27, 2025 | 6.76 | 7.17 | 6.43 | 6.96 | 6.96 | 4.35% | 347,697 |
| May 23, 2025 | 6.49 | 6.69 | 6.31 | 6.67 | 6.67 | 0.30% | 215,116 |
| May 22, 2025 | 6.19 | 6.73 | 6.08 | 6.65 | 6.65 | 6.23% | 283,275 |
| May 21, 2025 | 6.84 | 7.11 | 6.14 | 6.26 | 6.26 | -10.44% | 424,755 |
| May 20, 2025 | 6.85 | 7.05 | 6.50 | 6.99 | 6.99 | 2.04% | 313,651 |
| May 19, 2025 | 6.21 | 6.90 | 6.08 | 6.85 | 6.85 | 8.04% | 399,836 |
| May 16, 2025 | 6.09 | 6.52 | 6.00 | 6.34 | 6.34 | 2.42% | 529,263 |
| May 15, 2025 | 5.44 | 6.23 | 5.36 | 6.19 | 6.19 | 17.01% | 963,546 |
| May 14, 2025 | 5.51 | 5.57 | 5.07 | 5.29 | 5.29 | -2.76% | 616,011 |
| May 13, 2025 | 4.90 | 5.51 | 4.83 | 5.44 | 5.44 | 14.53% | 1,346,856 |
| May 12, 2025 | 4.90 | 4.97 | 4.30 | 4.75 | 4.75 | -0.42% | 1,119,182 |
| May 9, 2025 | 5.97 | 5.97 | 4.61 | 4.77 | 4.77 | -38.69% | 1,859,507 |
| May 8, 2025 | 7.60 | 7.91 | 7.45 | 7.78 | 7.78 | 4.01% | 232,183 |
| May 7, 2025 | 7.70 | 7.70 | 7.40 | 7.48 | 7.48 | 0.67% | 235,558 |
| May 6, 2025 | 7.65 | 7.78 | 7.30 | 7.43 | 7.43 | -4.62% | 184,454 |
| May 5, 2025 | 7.81 | 7.95 | 7.70 | 7.79 | 7.79 | -2.01% | 183,224 |
| May 2, 2025 | 7.40 | 8.28 | 7.40 | 7.95 | 7.95 | 9.05% | 409,464 |
| May 1, 2025 | 7.32 | 7.51 | 7.14 | 7.29 | 7.29 | -0.41% | 164,380 |
| Apr 30, 2025 | 7.17 | 7.35 | 6.83 | 7.32 | 7.32 | -0.95% | 178,311 |
| Apr 29, 2025 | 7.74 | 7.74 | 7.30 | 7.39 | 7.39 | -1.73% | 423,766 |
| Apr 28, 2025 | 6.85 | 7.91 | 6.85 | 7.52 | 7.52 | 11.74% | 652,853 |
| Apr 25, 2025 | 6.45 | 6.96 | 6.38 | 6.73 | 6.73 | 3.86% | 463,994 |
| Apr 24, 2025 | 6.13 | 6.62 | 6.13 | 6.48 | 6.48 | 6.06% | 241,977 |
| Apr 23, 2025 | 6.26 | 6.49 | 6.09 | 6.11 | 6.11 | 1.33% | 336,154 |
| Apr 22, 2025 | 6.12 | 6.18 | 5.81 | 6.03 | 6.03 | -0.50% | 299,028 |
| Apr 21, 2025 | 6.19 | 6.19 | 5.98 | 6.06 | 6.06 | -3.04% | 213,951 |
| Apr 17, 2025 | 6.12 | 6.28 | 6.02 | 6.25 | 6.25 | 1.63% | 241,648 |
| Apr 16, 2025 | 6.26 | 6.27 | 5.91 | 6.15 | 6.15 | -2.54% | 316,383 |
| Apr 15, 2025 | 6.53 | 6.71 | 6.24 | 6.31 | 6.31 | -3.37% | 256,454 |
| Apr 14, 2025 | 6.47 | 6.65 | 6.14 | 6.53 | 6.53 | 4.82% | 388,382 |
| Apr 11, 2025 | 6.57 | 6.61 | 6.08 | 6.23 | 6.23 | -3.86% | 443,021 |
| Apr 10, 2025 | 7.15 | 7.19 | 6.43 | 6.48 | 6.48 | -10.87% | 450,046 |
| Apr 9, 2025 | 6.20 | 7.43 | 6.02 | 7.27 | 7.27 | 17.26% | 1,526,668 |
| Apr 8, 2025 | 8.00 | 8.15 | 5.87 | 6.20 | 6.20 | -46.27% | 4,358,478 |
| Apr 7, 2025 | 11.03 | 12.35 | 10.68 | 11.54 | 11.54 | -1.54% | 338,398 |
| Apr 4, 2025 | 11.64 | 12.14 | 11.40 | 11.72 | 11.72 | -4.48% | 228,357 |
| Apr 3, 2025 | 11.94 | 12.70 | 11.91 | 12.27 | 12.27 | -5.47% | 162,308 |