Skip to main content
CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
15.30
-0.23 (-1.45%)
Dec 3, 2024, 1:03 PM EST - Market open

CVRx, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202415.5315.6414.8015.5215.521.31%284,915
Nov 29, 202415.2915.4114.7115.3215.320.07%139,484
Nov 27, 202415.3015.6714.9015.3115.310.07%150,827
Nov 26, 202415.5515.9714.7415.3015.30-1.48%190,504
Nov 25, 202414.9316.0214.6415.5315.534.58%282,946
Nov 22, 202414.8714.9114.5914.8514.850.54%278,321
Nov 21, 202413.5914.8013.3814.7714.779.25%313,631
Nov 20, 202413.4213.5813.0313.5213.520.75%223,956
Nov 19, 202413.4613.6813.2213.4213.42-1.54%129,576
Nov 18, 202413.9514.1913.3913.6313.63-2.01%219,249
Nov 15, 202414.1614.2613.7413.9113.91-1.56%155,194
Nov 14, 202414.3314.6913.7014.1314.13-0.49%229,970
Nov 13, 202415.8415.8613.5914.2014.20-10.07%366,461
Nov 12, 202415.6815.9115.5415.7915.79-0.25%271,375
Nov 11, 202415.6515.9415.3815.8315.832.00%296,121
Nov 8, 202415.6615.9515.4915.5215.52-284,475
Nov 7, 202415.4315.7915.0415.5215.520.65%257,191
Nov 6, 202415.5915.8014.8415.4215.42-428,034
Nov 5, 202415.0315.4914.8215.4215.422.46%446,427
Nov 4, 202415.0215.7714.5015.0515.0512.31%1,247,757
Nov 1, 202413.1813.7212.9613.4013.402.13%336,695
Oct 31, 202413.9013.9012.3013.1213.12-6.75%496,127
Oct 30, 202410.6314.3510.4714.0714.0731.01%1,335,480
Oct 29, 202410.2110.9310.0610.7410.744.37%353,354
Oct 28, 202410.2010.7110.0810.2910.292.18%440,337
Oct 25, 202410.1210.4710.0010.0710.07-0.40%275,167
Oct 24, 202410.2510.839.9010.1110.11-0.59%496,066
Oct 23, 202410.1110.299.8210.1710.170.20%261,386
Oct 22, 202410.3010.559.9610.1510.15-1.07%348,872
Oct 21, 20249.6911.039.6510.2610.268.11%942,250
Oct 18, 20248.129.668.089.499.4917.16%1,041,552
Oct 17, 20248.338.868.008.108.10-3.11%258,177
Oct 16, 20248.138.677.958.368.364.24%291,687
Oct 15, 20247.848.267.758.028.021.78%231,241
Oct 14, 20247.488.247.377.887.885.35%265,035
Oct 11, 20246.967.496.947.487.487.63%256,836
Oct 10, 20247.557.556.796.956.95-8.91%358,155
Oct 9, 20248.398.397.627.637.63-8.95%174,328
Oct 8, 20248.548.678.368.388.38-1.87%72,082
Oct 7, 20248.758.838.338.548.54-2.73%117,108
Oct 4, 20248.668.798.468.788.782.93%119,020
Oct 3, 20248.698.728.458.538.53-1.84%109,434
Oct 2, 20248.648.708.438.698.690.23%98,382
Oct 1, 20248.878.968.498.678.67-1.59%119,391
Sep 30, 20248.598.948.598.818.812.09%87,733
Sep 27, 20248.468.688.298.638.632.25%135,739
Sep 26, 20249.049.128.448.448.44-5.49%180,517
Sep 25, 20249.089.338.898.938.93-1.43%142,399
Sep 24, 20249.069.238.789.069.060.55%160,838
Sep 23, 20249.099.758.929.019.01-1.10%149,301
Sep 20, 20249.259.258.829.119.11-1.51%225,875
Sep 19, 20248.949.498.839.259.256.44%209,009
Sep 18, 20248.499.008.358.698.692.24%197,778
Sep 17, 20247.778.557.758.508.5010.68%361,833
Sep 16, 20247.878.057.527.687.68-2.17%205,287
Sep 13, 20247.648.237.647.857.853.15%446,616
Sep 12, 20248.028.267.607.617.61-6.17%213,887
Sep 11, 20247.998.297.908.118.111.50%267,755
Sep 10, 20248.458.467.907.997.990.38%299,104
Sep 9, 20248.418.727.957.967.96-5.46%223,837
Sep 6, 20248.498.678.308.428.42-1.17%193,876
Sep 5, 20248.888.958.458.528.52-3.73%199,442
Sep 4, 20249.039.178.788.858.85-2.21%177,247
Sep 3, 20249.9110.068.649.059.05-8.22%224,110
Aug 30, 20249.9110.029.639.869.86-158,085
Aug 29, 20249.9110.149.709.869.86-0.70%214,983
Aug 28, 20249.679.949.519.939.931.95%244,919
Aug 27, 202410.1010.369.569.749.74-2.60%352,667
Aug 26, 20248.7610.518.4210.0010.0014.55%962,487
Aug 23, 20248.428.888.428.738.734.68%323,932
Aug 22, 20248.338.558.058.348.34-221,673
Aug 21, 20248.648.688.318.348.34-3.36%234,165
Aug 20, 20248.638.928.248.638.631.65%207,257
Aug 19, 20248.008.507.888.498.495.20%193,407
Aug 16, 20248.208.588.018.078.070.75%393,653
Aug 15, 20248.028.277.818.018.010.50%348,831
Aug 14, 20248.568.717.847.977.97-6.78%266,449
Aug 13, 20248.388.938.218.558.551.79%323,013
Aug 12, 20248.608.608.368.408.40-1.64%178,926
Aug 9, 20248.538.948.358.548.540.59%266,481
Aug 8, 20248.618.618.208.498.49-0.12%340,434
Aug 7, 20249.479.598.488.508.50-6.08%476,095
Aug 6, 20249.059.418.719.059.056.97%516,583
Aug 5, 20247.768.507.568.468.462.79%571,794
Aug 2, 20248.308.788.098.238.23-0.84%288,329
Aug 1, 20248.598.667.638.308.30-2.92%617,426
Jul 31, 20248.099.008.018.558.557.89%507,990
Jul 30, 20249.039.307.317.937.93-14.51%815,508
Jul 29, 20249.729.939.169.279.27-3.54%210,182
Jul 26, 20249.839.859.469.619.610.84%189,154
Jul 25, 20249.449.919.299.539.531.38%163,899
Jul 24, 20249.6510.169.379.409.40-5.05%233,085
Jul 23, 20249.7610.279.579.909.900.81%279,251
Jul 22, 20249.469.899.129.829.824.91%166,576
Jul 19, 20249.539.559.029.369.36-1.58%198,324
Jul 18, 20249.7610.079.329.519.51-2.06%123,927
Jul 17, 20249.8310.029.249.719.71-2.02%342,771
Jul 16, 20249.7910.219.529.919.912.48%292,355
Jul 15, 20249.8510.479.509.679.67-0.51%366,060
Jul 12, 20248.579.798.209.729.7214.22%522,726