CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
7.97
+0.46 (6.13%)
At close: May 1, 2026, 4:00 PM EDT
7.65
-0.32 (-4.02%)
After-hours: May 1, 2026, 6:56 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.55 | 8.06 | 7.42 | 7.97 | 7.97 | 6.13% | 344,896 |
| Apr 30, 2026 | 6.85 | 7.58 | 6.52 | 7.51 | 7.51 | 9.32% | 257,429 |
| Apr 29, 2026 | 7.45 | 7.45 | 6.85 | 6.87 | 6.87 | -8.16% | 249,324 |
| 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 |
| Mar 18, 2026 | 8.26 | 8.62 | 8.05 | 8.50 | 8.50 | 2.04% | 204,675 |
| Mar 17, 2026 | 7.83 | 8.40 | 7.53 | 8.33 | 8.33 | 5.84% | 183,619 |
| Mar 16, 2026 | 7.69 | 7.95 | 7.47 | 7.87 | 7.87 | 4.52% | 109,656 |
| Mar 13, 2026 | 7.39 | 7.95 | 7.10 | 7.53 | 7.53 | 1.21% | 238,883 |
| Mar 12, 2026 | 7.74 | 7.79 | 7.41 | 7.44 | 7.44 | -4.98% | 142,797 |
| Mar 11, 2026 | 7.42 | 7.90 | 7.33 | 7.83 | 7.83 | 4.82% | 141,065 |
| Mar 10, 2026 | 7.79 | 7.80 | 7.41 | 7.47 | 7.47 | -4.96% | 252,536 |
| Mar 9, 2026 | 8.13 | 8.22 | 7.68 | 7.86 | 7.86 | -4.73% | 242,809 |
| Mar 6, 2026 | 8.19 | 8.41 | 8.05 | 8.25 | 8.25 | -1.43% | 195,589 |
| Mar 5, 2026 | 8.34 | 8.49 | 8.05 | 8.37 | 8.37 | -1.41% | 193,576 |
| Mar 4, 2026 | 8.18 | 8.69 | 8.00 | 8.49 | 8.49 | 3.79% | 189,289 |
| Mar 3, 2026 | 8.01 | 8.35 | 7.75 | 8.18 | 8.18 | -0.49% | 219,224 |
| Mar 2, 2026 | 7.90 | 8.50 | 7.75 | 8.22 | 8.22 | 0.74% | 584,856 |
| Feb 27, 2026 | 8.02 | 8.31 | 7.95 | 8.16 | 8.16 | 1.24% | 462,598 |
| Feb 26, 2026 | 7.64 | 8.15 | 7.34 | 8.06 | 8.06 | 5.36% | 729,835 |
| Feb 25, 2026 | 7.31 | 7.69 | 7.13 | 7.65 | 7.65 | 5.66% | 589,845 |
| Feb 24, 2026 | 6.76 | 7.61 | 6.76 | 7.24 | 7.24 | 6.63% | 705,659 |
| Feb 23, 2026 | 6.44 | 7.22 | 6.42 | 6.79 | 6.79 | 11.13% | 1,071,905 |
| Feb 20, 2026 | 5.26 | 6.49 | 5.22 | 6.11 | 6.11 | 15.72% | 951,192 |