CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
7.12
+0.27 (3.94%)
Feb 2, 2026, 4:00 PM EST - Market closed
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 6.81 | 7.42 | 6.59 | 7.12 | 7.12 | 3.94% | 582,920 |
| Jan 30, 2026 | 7.11 | 7.14 | 6.71 | 6.85 | 6.85 | -2.28% | 263,951 |
| Jan 29, 2026 | 7.15 | 7.30 | 6.86 | 7.01 | 7.01 | -2.09% | 332,361 |
| Jan 28, 2026 | 7.59 | 7.80 | 7.10 | 7.16 | 7.16 | -5.04% | 233,982 |
| Jan 27, 2026 | 7.33 | 7.60 | 6.96 | 7.54 | 7.54 | 2.86% | 344,318 |
| Jan 26, 2026 | 7.31 | 7.84 | 7.19 | 7.33 | 7.33 | 0.27% | 676,905 |
| Jan 23, 2026 | 6.55 | 7.84 | 6.46 | 7.31 | 7.31 | 11.43% | 976,146 |
| Jan 22, 2026 | 6.01 | 6.77 | 5.86 | 6.56 | 6.56 | 8.61% | 645,989 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.58 | 6.04 | 6.04 | 8.05% | 477,857 |
| Jan 20, 2026 | 5.16 | 5.65 | 5.11 | 5.59 | 5.59 | 7.29% | 493,692 |
| Jan 16, 2026 | 5.50 | 5.99 | 5.16 | 5.21 | 5.21 | -4.75% | 406,557 |
| Jan 15, 2026 | 6.09 | 6.09 | 5.44 | 5.47 | 5.47 | -9.59% | 378,071 |
| Jan 14, 2026 | 6.08 | 6.08 | 5.34 | 6.05 | 6.05 | -0.98% | 430,869 |
| Jan 13, 2026 | 7.26 | 7.60 | 6.03 | 6.11 | 6.11 | -16.42% | 468,605 |
| Jan 12, 2026 | 8.06 | 8.15 | 6.96 | 7.31 | 7.31 | -9.86% | 320,963 |
| Jan 9, 2026 | 8.50 | 8.65 | 8.04 | 8.11 | 8.11 | -4.02% | 159,424 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.29 | 8.45 | 8.45 | 2.80% | 197,489 |
| Jan 7, 2026 | 7.94 | 8.37 | 7.83 | 8.22 | 8.22 | 3.79% | 193,183 |
| Jan 6, 2026 | 7.59 | 7.96 | 7.51 | 7.92 | 7.92 | 3.26% | 212,912 |
| Jan 5, 2026 | 7.10 | 7.80 | 7.04 | 7.67 | 7.67 | 8.03% | 274,705 |
| Jan 2, 2026 | 7.15 | 7.34 | 6.99 | 7.10 | 7.10 | - | 163,133 |
| Dec 31, 2025 | 7.15 | 7.29 | 6.98 | 7.10 | 7.10 | -1.11% | 168,754 |
| Dec 30, 2025 | 7.23 | 7.37 | 7.18 | 7.18 | 7.18 | -0.55% | 98,309 |
| Dec 29, 2025 | 7.39 | 7.56 | 7.00 | 7.22 | 7.22 | -2.70% | 339,857 |
| Dec 26, 2025 | 7.62 | 7.74 | 7.38 | 7.42 | 7.42 | -3.39% | 177,973 |
| Dec 24, 2025 | 7.63 | 7.92 | 7.49 | 7.68 | 7.68 | 0.92% | 148,834 |
| Dec 23, 2025 | 7.74 | 7.79 | 7.46 | 7.61 | 7.61 | -2.69% | 153,291 |
| Dec 22, 2025 | 7.80 | 7.90 | 7.14 | 7.82 | 7.82 | -2.62% | 383,294 |
| Dec 19, 2025 | 7.92 | 8.16 | 7.77 | 8.03 | 8.03 | 1.39% | 235,523 |
| Dec 18, 2025 | 8.09 | 8.44 | 7.84 | 7.92 | 7.92 | -0.75% | 238,804 |
| Dec 17, 2025 | 8.32 | 8.38 | 7.95 | 7.98 | 7.98 | -4.09% | 114,294 |
| Dec 16, 2025 | 8.18 | 8.43 | 8.18 | 8.32 | 8.32 | 1.77% | 116,479 |
| Dec 15, 2025 | 8.53 | 9.26 | 8.07 | 8.18 | 8.18 | -3.25% | 138,013 |
| Dec 12, 2025 | 8.44 | 8.65 | 8.14 | 8.45 | 8.45 | 0.36% | 154,810 |
| Dec 11, 2025 | 8.48 | 8.93 | 8.32 | 8.42 | 8.42 | -0.24% | 154,887 |
| Dec 10, 2025 | 8.42 | 8.68 | 8.23 | 8.44 | 8.44 | 0.36% | 194,855 |
| Dec 9, 2025 | 9.00 | 9.16 | 8.38 | 8.41 | 8.41 | -6.66% | 172,358 |
| Dec 8, 2025 | 9.14 | 9.17 | 8.87 | 9.01 | 9.01 | -0.44% | 96,013 |
| Dec 5, 2025 | 9.34 | 9.53 | 8.98 | 9.05 | 9.05 | -3.21% | 143,382 |
| Dec 4, 2025 | 9.18 | 9.63 | 9.18 | 9.35 | 9.35 | 0.97% | 113,823 |
| Dec 3, 2025 | 9.00 | 9.36 | 8.85 | 9.26 | 9.26 | 3.35% | 131,011 |
| Dec 2, 2025 | 9.42 | 9.91 | 8.82 | 8.96 | 8.96 | -4.68% | 140,869 |
| Dec 1, 2025 | 9.75 | 9.90 | 9.30 | 9.40 | 9.40 | -4.18% | 132,136 |
| Nov 28, 2025 | 10.00 | 10.04 | 9.76 | 9.81 | 9.81 | -0.20% | 78,421 |
| Nov 26, 2025 | 9.97 | 10.23 | 9.80 | 9.83 | 9.83 | -1.60% | 133,543 |
| Nov 25, 2025 | 9.88 | 10.28 | 9.81 | 9.99 | 9.99 | 1.52% | 162,534 |
| Nov 24, 2025 | 9.86 | 10.15 | 9.79 | 9.84 | 9.84 | -0.10% | 178,604 |
| Nov 21, 2025 | 8.73 | 10.00 | 8.37 | 9.85 | 9.85 | 11.93% | 318,456 |
| Nov 20, 2025 | 9.32 | 9.72 | 8.65 | 8.80 | 8.80 | -3.83% | 309,870 |
| Nov 19, 2025 | 9.25 | 9.45 | 8.71 | 9.15 | 9.15 | -1.08% | 322,226 |