CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
12.49
+0.16 (1.30%)
At close: Mar 28, 2025, 4:00 PM
12.37
-0.12 (-1.00%)
After-hours: Mar 28, 2025, 4:05 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.51 | 12.72 | 12.30 | 12.49 | 12.49 | 1.30% | 112,969 |
| Mar 27, 2025 | 12.56 | 12.94 | 12.33 | 12.33 | 12.33 | -2.14% | 153,074 |
| Mar 26, 2025 | 12.69 | 12.79 | 12.39 | 12.60 | 12.60 | -0.79% | 116,099 |
| Mar 25, 2025 | 12.74 | 13.14 | 12.58 | 12.70 | 12.70 | -0.47% | 132,078 |
| Mar 24, 2025 | 12.72 | 13.34 | 12.69 | 12.76 | 12.76 | 2.16% | 166,344 |
| Mar 21, 2025 | 12.12 | 12.72 | 11.80 | 12.49 | 12.49 | 1.13% | 380,641 |
| Mar 20, 2025 | 12.01 | 12.57 | 12.00 | 12.35 | 12.35 | 1.40% | 111,668 |
| Mar 19, 2025 | 11.85 | 12.40 | 11.85 | 12.18 | 12.18 | 2.70% | 135,528 |
| Mar 18, 2025 | 11.57 | 11.99 | 11.45 | 11.86 | 11.86 | 0.94% | 128,650 |
| Mar 17, 2025 | 11.40 | 11.82 | 11.20 | 11.75 | 11.75 | 2.71% | 91,729 |
| Mar 14, 2025 | 11.24 | 11.72 | 11.24 | 11.44 | 11.44 | 3.53% | 86,321 |
| Mar 13, 2025 | 11.60 | 11.63 | 10.93 | 11.05 | 11.05 | -4.99% | 110,445 |
| Mar 12, 2025 | 11.80 | 11.96 | 11.44 | 11.63 | 11.63 | 0.61% | 108,295 |
| Mar 11, 2025 | 11.35 | 11.60 | 11.02 | 11.56 | 11.56 | 2.30% | 233,480 |
| Mar 10, 2025 | 11.39 | 11.69 | 10.76 | 11.30 | 11.30 | -2.33% | 523,273 |
| Mar 7, 2025 | 11.61 | 11.74 | 11.27 | 11.57 | 11.57 | -0.09% | 302,961 |
| Mar 6, 2025 | 12.27 | 12.50 | 11.57 | 11.58 | 11.58 | -7.21% | 121,902 |
| Mar 5, 2025 | 12.16 | 12.57 | 12.15 | 12.48 | 12.48 | 3.23% | 163,728 |
| Mar 4, 2025 | 12.08 | 12.60 | 11.46 | 12.09 | 12.09 | -2.11% | 884,027 |
| Mar 3, 2025 | 13.04 | 13.47 | 12.19 | 12.35 | 12.35 | -4.71% | 247,691 |
| Feb 28, 2025 | 12.91 | 14.00 | 12.69 | 12.96 | 12.96 | -0.08% | 232,049 |
| Feb 27, 2025 | 13.74 | 13.94 | 12.95 | 12.97 | 12.97 | -5.26% | 106,014 |
| Feb 26, 2025 | 13.37 | 14.02 | 13.27 | 13.69 | 13.69 | 3.56% | 186,113 |
| Feb 25, 2025 | 12.96 | 14.04 | 12.86 | 13.22 | 13.22 | 0.46% | 624,751 |
| Feb 24, 2025 | 13.95 | 13.95 | 13.16 | 13.16 | 13.16 | -4.98% | 155,357 |
| Feb 21, 2025 | 14.14 | 14.14 | 13.41 | 13.85 | 13.85 | -1.14% | 211,195 |
| Feb 20, 2025 | 14.43 | 14.48 | 13.92 | 14.01 | 14.01 | -3.45% | 120,020 |
| Feb 19, 2025 | 14.81 | 15.00 | 14.49 | 14.51 | 14.51 | -3.14% | 104,889 |
| Feb 18, 2025 | 15.22 | 15.36 | 14.75 | 14.98 | 14.98 | -0.73% | 181,138 |
| Feb 14, 2025 | 14.62 | 15.42 | 14.56 | 15.09 | 15.09 | 4.14% | 290,436 |
| Feb 13, 2025 | 14.88 | 15.30 | 14.23 | 14.49 | 14.49 | -1.43% | 256,581 |
| Feb 12, 2025 | 14.25 | 14.75 | 14.07 | 14.70 | 14.70 | 0.89% | 134,965 |
| Feb 11, 2025 | 14.80 | 15.08 | 14.39 | 14.57 | 14.57 | -2.15% | 106,926 |
| Feb 10, 2025 | 14.64 | 14.97 | 13.98 | 14.89 | 14.89 | 1.71% | 287,736 |
| Feb 7, 2025 | 14.64 | 14.88 | 14.31 | 14.64 | 14.64 | -0.48% | 162,348 |
| Feb 6, 2025 | 15.15 | 15.17 | 14.26 | 14.71 | 14.71 | -2.45% | 280,328 |
| Feb 5, 2025 | 16.07 | 16.07 | 13.84 | 15.08 | 15.08 | -7.20% | 544,513 |
| Feb 4, 2025 | 15.29 | 16.59 | 15.29 | 16.25 | 16.25 | 5.11% | 268,541 |
| Feb 3, 2025 | 15.56 | 16.01 | 15.34 | 15.46 | 15.46 | -3.25% | 149,832 |
| Jan 31, 2025 | 16.78 | 17.46 | 15.81 | 15.98 | 15.98 | -4.94% | 200,067 |
| Jan 30, 2025 | 17.09 | 17.78 | 16.65 | 16.81 | 16.81 | -0.24% | 252,801 |
| Jan 29, 2025 | 17.33 | 17.56 | 16.40 | 16.85 | 16.85 | -2.71% | 189,863 |
| Jan 28, 2025 | 16.57 | 17.41 | 16.39 | 17.32 | 17.32 | 4.53% | 193,884 |
| Jan 27, 2025 | 17.44 | 17.64 | 16.50 | 16.57 | 16.57 | -6.75% | 196,773 |
| Jan 24, 2025 | 18.12 | 18.12 | 17.11 | 17.77 | 17.77 | -1.99% | 263,234 |
| Jan 23, 2025 | 17.17 | 18.20 | 16.82 | 18.13 | 18.13 | 5.35% | 245,163 |
| Jan 22, 2025 | 17.76 | 17.90 | 16.97 | 17.21 | 17.21 | -6.47% | 306,925 |
| Jan 21, 2025 | 17.75 | 18.55 | 17.70 | 18.40 | 18.40 | 4.43% | 581,200 |
| Jan 17, 2025 | 17.42 | 17.64 | 17.01 | 17.62 | 17.62 | 1.85% | 290,454 |
| Jan 16, 2025 | 16.92 | 17.72 | 16.30 | 17.30 | 17.30 | 1.76% | 335,327 |