CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
3.040
+0.080 (2.70%)
At close: Sep 1, 2026, 4:00 PM EDT
2.990
-0.050 (-1.64%)
After-hours: Sep 1, 2026, 7:30 PM EDT
CVRx, Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 2.93 | 3.06 | 2.90 | 3.04 | 3.04 | 2.70% | 775,523 |
| Aug 31, 2026 | 2.97 | 2.99 | 2.81 | 2.96 | 2.96 | 0.34% | 737,768 |
| 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 |
| 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 |