CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
1.550
+0.020 (1.31%)
At close: Oct 2, 2026, 4:00 PM EDT
1.600
+0.050 (3.23%)
Pre-market: Oct 5, 2026, 5:26 AM EDT
CVRx, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.58 | 1.67 | 1.51 | 1.55 | 1.55 | 1.31% | 1,045,486 |
| Oct 1, 2026 | 1.75 | 1.79 | 1.50 | 1.53 | 1.53 | -12.57% | 1,327,349 |
| Sep 30, 2026 | 2.63 | 2.65 | 1.65 | 1.75 | 1.75 | -33.46% | 4,269,325 |
| Sep 29, 2026 | 2.60 | 2.76 | 2.53 | 2.63 | 2.63 | 1.54% | 373,399 |
| Sep 28, 2026 | 2.69 | 2.79 | 2.53 | 2.59 | 2.59 | -4.07% | 381,980 |
| Sep 25, 2026 | 2.56 | 2.70 | 2.51 | 2.70 | 2.70 | 6.72% | 462,364 |
| Sep 24, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | 2.53 | -6.99% | 693,693 |
| Sep 23, 2026 | 2.89 | 2.89 | 2.70 | 2.72 | 2.72 | -5.88% | 482,039 |
| Sep 22, 2026 | 2.95 | 3.07 | 2.86 | 2.89 | 2.89 | -2.69% | 666,182 |
| Sep 21, 2026 | 3.03 | 3.06 | 2.91 | 2.97 | 2.97 | -2.30% | 289,629 |
| Sep 18, 2026 | 2.99 | 3.07 | 2.92 | 3.04 | 3.04 | 1.33% | 810,573 |
| Sep 17, 2026 | 3.04 | 3.10 | 2.98 | 3.00 | 3.00 | -0.66% | 301,154 |
| Sep 16, 2026 | 2.99 | 3.13 | 2.92 | 3.02 | 3.02 | 0.67% | 415,886 |
| Sep 15, 2026 | 2.99 | 3.08 | 2.85 | 3.00 | 3.00 | - | 494,942 |
| Sep 14, 2026 | 2.86 | 3.00 | 2.79 | 3.00 | 3.00 | 4.17% | 548,386 |
| Sep 11, 2026 | 2.86 | 2.90 | 2.75 | 2.88 | 2.88 | 0.70% | 1,002,649 |
| Sep 10, 2026 | 2.83 | 2.86 | 2.70 | 2.86 | 2.86 | 1.06% | 373,409 |
| Sep 9, 2026 | 2.90 | 2.95 | 2.76 | 2.83 | 2.83 | -3.41% | 555,242 |
| Sep 8, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | 2.93 | -3.93% | 619,561 |
| Sep 4, 2026 | 2.99 | 3.11 | 2.96 | 3.05 | 3.05 | 1.33% | 856,028 |
| Sep 3, 2026 | 3.11 | 3.18 | 2.98 | 3.01 | 3.01 | -1.95% | 614,544 |
| Sep 2, 2026 | 3.06 | 3.16 | 2.96 | 3.07 | 3.07 | 0.99% | 530,032 |
| Sep 1, 2026 | 2.93 | 3.06 | 2.90 | 3.04 | 3.04 | 2.70% | 780,721 |
| Aug 31, 2026 | 2.97 | 2.99 | 2.81 | 2.96 | 2.96 | 0.34% | 737,784 |
| Aug 28, 2026 | 3.03 | 3.15 | 2.94 | 2.95 | 2.95 | -2.96% | 497,116 |
| Aug 27, 2026 | 3.25 | 3.29 | 3.02 | 3.04 | 3.04 | -7.03% | 449,034 |
| Aug 26, 2026 | 3.31 | 3.40 | 3.15 | 3.27 | 3.27 | -2.97% | 884,492 |
| Aug 25, 2026 | 3.17 | 3.42 | 3.13 | 3.37 | 3.37 | 6.98% | 1,123,956 |
| Aug 24, 2026 | 2.99 | 3.29 | 2.86 | 3.15 | 3.15 | 10.92% | 1,620,454 |
| Aug 21, 2026 | 2.86 | 2.96 | 2.82 | 2.84 | 2.84 | - | 742,074 |
| Aug 20, 2026 | 2.81 | 2.95 | 2.77 | 2.84 | 2.84 | 0.71% | 746,497 |
| Aug 19, 2026 | 2.75 | 2.85 | 2.73 | 2.82 | 2.82 | 2.55% | 586,676 |
| Aug 18, 2026 | 2.77 | 2.99 | 2.71 | 2.75 | 2.75 | - | 639,087 |
| Aug 17, 2026 | 3.04 | 3.08 | 2.74 | 2.75 | 2.75 | -10.71% | 1,036,926 |
| Aug 14, 2026 | 3.08 | 3.24 | 2.90 | 3.08 | 3.08 | 4.76% | 1,897,812 |
| Aug 13, 2026 | 2.65 | 2.97 | 2.65 | 2.94 | 2.94 | 7.69% | 1,223,391 |
| Aug 12, 2026 | 2.55 | 2.74 | 2.50 | 2.73 | 2.73 | 5.00% | 1,372,273 |
| Aug 11, 2026 | 2.31 | 2.68 | 2.31 | 2.60 | 2.60 | 9.70% | 2,587,212 |
| Aug 10, 2026 | 2.39 | 2.39 | 2.20 | 2.37 | 2.37 | -0.84% | 2,779,819 |
| Aug 7, 2026 | 3.01 | 3.08 | 2.30 | 2.39 | 2.39 | -59.76% | 14,773,453 |
| Aug 6, 2026 | 5.59 | 6.00 | 5.59 | 5.94 | 5.94 | 6.45% | 591,250 |
| Aug 5, 2026 | 5.49 | 5.64 | 5.29 | 5.58 | 5.58 | 1.64% | 174,994 |
| Aug 4, 2026 | 5.50 | 5.58 | 5.46 | 5.49 | 5.49 | -0.18% | 134,536 |
| Aug 3, 2026 | 5.24 | 5.59 | 5.24 | 5.50 | 5.50 | 6.28% | 128,811 |
| Jul 31, 2026 | 5.36 | 5.36 | 5.03 | 5.18 | 5.18 | -3.81% | 95,412 |
| Jul 30, 2026 | 5.20 | 5.39 | 4.93 | 5.38 | 5.38 | 8.69% | 268,691 |
| Jul 29, 2026 | 4.98 | 5.14 | 4.86 | 4.95 | 4.95 | - | 153,855 |
| Jul 28, 2026 | 4.96 | 5.15 | 4.88 | 4.95 | 4.95 | 1.43% | 153,586 |
| Jul 27, 2026 | 4.81 | 5.00 | 4.75 | 4.88 | 4.88 | 2.95% | 248,254 |
| Jul 24, 2026 | 4.95 | 4.99 | 4.70 | 4.74 | 4.74 | -3.07% | 197,353 |