CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
2.730
+0.130 (5.00%)
At close: Aug 12, 2026, 4:00 PM EDT
2.610
-0.120 (-4.40%)
After-hours: Aug 12, 2026, 7:47 PM EDT
CVRx, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 2.55 | 2.74 | 2.50 | 2.73 | 2.73 | 5.00% | 1,358,361 |
| Aug 11, 2026 | 2.31 | 2.68 | 2.31 | 2.60 | 2.60 | 9.70% | 2,572,364 |
| Aug 10, 2026 | 2.39 | 2.39 | 2.20 | 2.37 | 2.37 | -0.84% | 2,752,906 |
| Aug 7, 2026 | 3.01 | 3.08 | 2.30 | 2.39 | 2.39 | -59.76% | 14,494,326 |
| Aug 6, 2026 | 5.59 | 6.00 | 5.59 | 5.94 | 5.94 | 6.45% | 305,899 |
| Aug 5, 2026 | 5.49 | 5.64 | 5.29 | 5.58 | 5.58 | 1.64% | 174,302 |
| Aug 4, 2026 | 5.50 | 5.58 | 5.46 | 5.49 | 5.49 | -0.18% | 129,577 |
| Aug 3, 2026 | 5.24 | 5.59 | 5.24 | 5.50 | 5.50 | 6.28% | 128,719 |
| Jul 31, 2026 | 5.36 | 5.36 | 5.03 | 5.18 | 5.18 | -3.81% | 95,398 |
| Jul 30, 2026 | 5.20 | 5.39 | 4.93 | 5.38 | 5.38 | 8.69% | 267,684 |
| Jul 29, 2026 | 4.98 | 5.14 | 4.86 | 4.95 | 4.95 | - | 153,852 |
| 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 |
| Jul 23, 2026 | 5.04 | 5.09 | 4.87 | 4.89 | 4.89 | -3.93% | 187,457 |
| Jul 22, 2026 | 4.94 | 5.10 | 4.86 | 5.09 | 5.09 | 2.41% | 102,768 |
| Jul 21, 2026 | 4.75 | 5.03 | 4.68 | 4.97 | 4.97 | 4.19% | 311,159 |
| Jul 20, 2026 | 4.93 | 4.97 | 4.64 | 4.77 | 4.77 | -2.85% | 347,482 |
| Jul 17, 2026 | 5.35 | 5.42 | 4.91 | 4.91 | 4.91 | -8.91% | 276,119 |
| Jul 16, 2026 | 5.27 | 5.90 | 5.27 | 5.39 | 5.39 | 2.28% | 685,895 |
| Jul 15, 2026 | 5.21 | 5.32 | 5.10 | 5.27 | 5.27 | 2.13% | 107,412 |
| Jul 14, 2026 | 5.40 | 5.42 | 5.09 | 5.16 | 5.16 | -4.97% | 221,290 |
| Jul 13, 2026 | 5.42 | 5.61 | 5.40 | 5.43 | 5.43 | - | 225,354 |
| Jul 10, 2026 | 5.17 | 5.44 | 5.16 | 5.43 | 5.43 | 4.42% | 140,461 |
| Jul 9, 2026 | 5.23 | 5.36 | 5.03 | 5.20 | 5.20 | -1.33% | 203,370 |
| Jul 8, 2026 | 5.64 | 5.68 | 5.19 | 5.27 | 5.27 | -8.19% | 223,998 |
| Jul 7, 2026 | 5.66 | 5.93 | 5.53 | 5.74 | 5.74 | 1.95% | 307,627 |
| Jul 6, 2026 | 5.60 | 5.72 | 5.46 | 5.63 | 5.63 | 0.54% | 277,611 |
| Jul 2, 2026 | 5.58 | 5.75 | 5.46 | 5.60 | 5.60 | 1.82% | 149,552 |
| Jul 1, 2026 | 5.12 | 5.53 | 5.03 | 5.50 | 5.50 | 7.00% | 332,198 |
| Jun 30, 2026 | 5.94 | 5.94 | 5.05 | 5.14 | 5.14 | -13.47% | 414,999 |
| Jun 29, 2026 | 5.78 | 6.01 | 5.55 | 5.94 | 5.94 | 1.37% | 343,571 |
| Jun 26, 2026 | 5.25 | 5.90 | 5.25 | 5.86 | 5.86 | 11.62% | 791,353 |
| Jun 25, 2026 | 5.16 | 5.48 | 5.15 | 5.25 | 5.25 | 1.84% | 193,850 |
| Jun 24, 2026 | 5.11 | 5.29 | 5.08 | 5.16 | 5.16 | 0.10% | 344,962 |
| Jun 23, 2026 | 4.81 | 5.30 | 4.81 | 5.15 | 5.15 | 5.97% | 310,797 |
| Jun 22, 2026 | 4.93 | 5.15 | 4.76 | 4.86 | 4.86 | -1.82% | 434,819 |
| Jun 18, 2026 | 4.92 | 5.01 | 4.85 | 4.95 | 4.95 | 2.48% | 293,201 |
| Jun 17, 2026 | 4.85 | 5.05 | 4.83 | 4.83 | 4.83 | -0.82% | 241,442 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.77 | 4.87 | 4.87 | -2.21% | 101,035 |
| Jun 15, 2026 | 5.15 | 5.24 | 4.92 | 4.98 | 4.98 | -0.99% | 90,249 |
| Jun 12, 2026 | 4.91 | 5.04 | 4.81 | 5.03 | 5.03 | 2.86% | 264,396 |
| Jun 11, 2026 | 4.83 | 5.18 | 4.77 | 4.89 | 4.89 | 1.24% | 474,970 |
| Jun 10, 2026 | 5.19 | 5.22 | 4.82 | 4.83 | 4.83 | -7.12% | 445,528 |
| Jun 9, 2026 | 5.25 | 5.41 | 4.83 | 5.20 | 5.20 | -3.70% | 401,654 |
| Jun 8, 2026 | 5.43 | 5.56 | 5.33 | 5.40 | 5.40 | 0.37% | 242,040 |
| Jun 5, 2026 | 5.87 | 5.95 | 5.33 | 5.38 | 5.38 | -8.50% | 234,821 |
| Jun 4, 2026 | 5.43 | 5.89 | 5.34 | 5.88 | 5.88 | 9.09% | 310,432 |
| Jun 3, 2026 | 5.47 | 5.58 | 5.33 | 5.39 | 5.39 | -0.74% | 284,136 |
| Jun 2, 2026 | 5.39 | 5.51 | 5.31 | 5.43 | 5.43 | - | 238,271 |