Skip to main content
CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
13.85
-0.16 (-1.14%)
Feb 21, 2025, 4:00 PM EST - Market closed

CVRx, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.1414.1413.4113.8513.85-1.14%211,195
Feb 20, 202514.4314.4813.9214.0114.01-3.45%120,020
Feb 19, 202514.8115.0014.4914.5114.51-3.14%104,889
Feb 18, 202515.2215.3614.7514.9814.98-0.73%181,138
Feb 14, 202514.6215.4214.5615.0915.094.14%290,436
Feb 13, 202514.8815.3014.2314.4914.49-1.43%256,581
Feb 12, 202514.2514.7514.0714.7014.700.89%134,965
Feb 11, 202514.8015.0814.3914.5714.57-2.15%106,926
Feb 10, 202514.6414.9713.9814.8914.891.71%287,736
Feb 7, 202514.6414.8814.3114.6414.64-0.48%162,348
Feb 6, 202515.1515.1714.2614.7114.71-2.45%280,328
Feb 5, 202516.0716.0713.8415.0815.08-7.20%544,513
Feb 4, 202515.2916.5915.2916.2516.255.11%268,541
Feb 3, 202515.5616.0115.3415.4615.46-3.25%149,832
Jan 31, 202516.7817.4615.8115.9815.98-4.94%200,067
Jan 30, 202517.0917.7816.6516.8116.81-0.24%252,801
Jan 29, 202517.3317.5616.4016.8516.85-2.71%189,863
Jan 28, 202516.5717.4116.3917.3217.324.53%193,884
Jan 27, 202517.4417.6416.5016.5716.57-6.75%196,773
Jan 24, 202518.1218.1217.1117.7717.77-1.99%263,234
Jan 23, 202517.1718.2016.8218.1318.135.35%245,163
Jan 22, 202517.7617.9016.9717.2117.21-6.47%306,925
Jan 21, 202517.7518.5517.7018.4018.404.43%581,200
Jan 17, 202517.4217.6417.0117.6217.621.85%290,454
Jan 16, 202516.9217.7216.3017.3017.301.76%335,327
Jan 15, 202516.3317.0516.0017.0017.005.26%439,660
Jan 14, 202516.0216.8715.8816.1516.157.38%464,142
Jan 13, 202514.0015.4713.8215.0415.046.14%385,148
Jan 10, 202514.9015.0914.0114.1714.17-313,807
Jan 8, 202514.0614.1913.8314.1714.17-0.14%107,140
Jan 7, 202513.4814.2313.0914.1914.195.35%121,878
Jan 6, 202513.6714.0113.3313.4713.47-1.25%131,627
Jan 3, 202513.6313.9313.4013.6413.640.44%99,535
Jan 2, 202512.8813.7912.8013.5813.587.18%230,697
Dec 31, 202412.8513.1612.4912.6712.67-0.78%94,409
Dec 30, 202412.8312.9212.6112.7712.77-3.04%80,391
Dec 27, 202413.5113.6812.8013.1713.17-3.30%120,279
Dec 26, 202412.6413.6812.6113.6213.625.58%152,013
Dec 24, 202412.5312.9412.2812.9012.903.20%91,387
Dec 23, 202412.3212.5712.0012.5012.503.22%121,252
Dec 20, 202411.5612.2811.3912.1112.113.33%299,709
Dec 19, 202412.2712.6511.6711.7211.72-2.01%217,027
Dec 18, 202413.2813.4111.8711.9611.96-9.12%180,037
Dec 17, 202413.4013.6813.0613.1613.16-1.64%133,371
Dec 16, 202412.7013.5612.5713.3813.384.29%159,064
Dec 13, 202413.3813.3912.8012.8312.83-4.25%162,004
Dec 12, 202413.6814.0113.3813.4013.40-1.54%113,461
Dec 11, 202413.6213.8713.4413.6113.610.07%92,240
Dec 10, 202413.7314.4213.3013.6013.60-0.29%296,366
Dec 9, 202414.1714.2213.6213.6413.641.19%131,161
Dec 6, 202413.4913.8213.4213.4813.480.60%143,163
Dec 5, 202414.7714.9913.3513.4013.40-9.40%175,544
Dec 4, 202415.0015.2514.5414.7914.79-1.63%135,901
Dec 3, 202415.5515.6214.8615.0415.04-3.12%177,025
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