CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
5.58
-0.05 (-0.89%)
At close: May 29, 2026, 4:00 PM EDT
5.67
+0.09 (1.61%)
After-hours: May 29, 2026, 7:54 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.62 | 5.77 | 5.52 | 5.58 | 5.58 | -0.89% | 162,405 |
| May 28, 2026 | 5.77 | 5.91 | 5.49 | 5.63 | 5.63 | -2.60% | 332,297 |
| May 27, 2026 | 6.00 | 6.23 | 5.77 | 5.78 | 5.78 | -4.93% | 189,760 |
| May 26, 2026 | 6.05 | 6.23 | 5.87 | 6.08 | 6.08 | -0.49% | 121,197 |
| May 22, 2026 | 6.13 | 6.43 | 6.09 | 6.11 | 6.11 | 0.66% | 245,913 |
| May 21, 2026 | 6.04 | 6.25 | 5.95 | 6.07 | 6.07 | 0.17% | 222,937 |
| May 20, 2026 | 6.02 | 6.29 | 5.80 | 6.06 | 6.06 | 0.83% | 252,776 |
| May 19, 2026 | 5.85 | 6.09 | 5.70 | 6.01 | 6.01 | 1.18% | 296,034 |
| May 18, 2026 | 6.01 | 6.26 | 5.74 | 5.94 | 5.94 | -0.83% | 542,841 |
| May 15, 2026 | 5.70 | 6.21 | 5.65 | 5.99 | 5.99 | 4.36% | 1,074,942 |
| May 14, 2026 | 5.25 | 6.19 | 5.21 | 5.74 | 5.74 | 9.96% | 1,037,651 |
| May 13, 2026 | 5.27 | 5.66 | 5.00 | 5.22 | 5.22 | -0.95% | 664,401 |
| May 12, 2026 | 6.67 | 6.71 | 5.21 | 5.27 | 5.27 | -23.84% | 864,413 |
| May 11, 2026 | 6.92 | 7.23 | 6.75 | 6.92 | 6.92 | 1.32% | 361,359 |
| May 8, 2026 | 7.22 | 7.23 | 6.69 | 6.83 | 6.83 | -6.69% | 199,636 |
| May 7, 2026 | 7.14 | 7.36 | 7.06 | 7.32 | 7.32 | 3.54% | 162,632 |
| May 6, 2026 | 7.54 | 7.68 | 7.00 | 7.07 | 7.07 | -5.73% | 278,713 |
| May 5, 2026 | 7.91 | 7.92 | 7.40 | 7.50 | 7.50 | -3.78% | 160,487 |
| May 4, 2026 | 7.96 | 8.14 | 7.73 | 7.80 | 7.80 | -2.20% | 153,329 |
| May 1, 2026 | 7.55 | 8.06 | 7.42 | 7.97 | 7.97 | 6.13% | 346,562 |
| Apr 30, 2026 | 6.85 | 7.58 | 6.52 | 7.51 | 7.51 | 9.32% | 257,437 |
| Apr 29, 2026 | 7.45 | 7.45 | 6.85 | 6.87 | 6.87 | -8.16% | 249,362 |
| Apr 28, 2026 | 7.60 | 7.79 | 7.45 | 7.48 | 7.48 | -2.22% | 145,631 |
| Apr 27, 2026 | 7.71 | 7.98 | 7.63 | 7.65 | 7.65 | -0.91% | 97,221 |
| Apr 24, 2026 | 7.67 | 7.85 | 7.44 | 7.72 | 7.72 | 1.05% | 147,094 |
| Apr 23, 2026 | 8.19 | 8.19 | 7.51 | 7.64 | 7.64 | -4.26% | 234,375 |
| Apr 22, 2026 | 7.65 | 8.05 | 7.32 | 7.98 | 7.98 | 5.00% | 288,453 |
| Apr 21, 2026 | 7.29 | 7.84 | 7.00 | 7.60 | 7.60 | 4.97% | 556,532 |
| Apr 20, 2026 | 7.32 | 7.45 | 7.19 | 7.24 | 7.24 | -1.63% | 317,128 |
| Apr 17, 2026 | 7.42 | 7.73 | 7.24 | 7.36 | 7.36 | - | 442,981 |
| Apr 16, 2026 | 7.45 | 7.73 | 7.31 | 7.36 | 7.36 | -1.60% | 253,952 |
| Apr 15, 2026 | 7.71 | 7.78 | 7.26 | 7.48 | 7.48 | -3.11% | 211,013 |
| Apr 14, 2026 | 7.93 | 8.48 | 7.69 | 7.72 | 7.72 | -1.15% | 372,126 |
| Apr 13, 2026 | 7.25 | 7.91 | 7.06 | 7.81 | 7.81 | 9.15% | 326,783 |
| Apr 10, 2026 | 7.49 | 7.49 | 6.65 | 7.16 | 7.16 | -4.34% | 491,849 |
| Apr 9, 2026 | 7.76 | 7.88 | 7.03 | 7.48 | 7.48 | -4.47% | 319,670 |
| Apr 8, 2026 | 8.45 | 8.78 | 7.64 | 7.83 | 7.83 | -6.45% | 290,971 |
| Apr 7, 2026 | 8.94 | 9.02 | 8.30 | 8.37 | 8.37 | -7.51% | 165,181 |
| Apr 6, 2026 | 9.01 | 9.23 | 8.78 | 9.05 | 9.05 | 0.44% | 91,590 |
| Apr 2, 2026 | 8.92 | 9.11 | 8.66 | 9.01 | 9.01 | -0.99% | 135,402 |
| Apr 1, 2026 | 9.50 | 9.76 | 8.85 | 9.10 | 9.10 | -3.81% | 290,415 |
| Mar 31, 2026 | 8.84 | 9.71 | 8.84 | 9.46 | 9.46 | 6.77% | 154,017 |
| Mar 30, 2026 | 8.83 | 8.97 | 8.47 | 8.86 | 8.86 | -0.56% | 363,978 |
| Mar 27, 2026 | 9.21 | 9.38 | 8.81 | 8.91 | 8.91 | -3.99% | 176,991 |
| Mar 26, 2026 | 9.25 | 9.84 | 9.07 | 9.28 | 9.28 | -1.07% | 146,864 |
| Mar 25, 2026 | 8.59 | 9.48 | 8.48 | 9.38 | 9.38 | 10.22% | 250,668 |
| Mar 24, 2026 | 8.33 | 8.58 | 8.14 | 8.51 | 8.51 | 1.07% | 177,706 |
| Mar 23, 2026 | 8.69 | 8.99 | 8.35 | 8.42 | 8.42 | -3.11% | 412,464 |
| Mar 20, 2026 | 8.57 | 8.86 | 8.27 | 8.69 | 8.69 | 0.70% | 235,596 |
| Mar 19, 2026 | 8.35 | 9.04 | 8.35 | 8.63 | 8.63 | 1.53% | 230,203 |