CVRX Historical Prices
CVRx, Inc. Common Stock · daily open, high, low, close & volume
Trading days
250
Period high
10.63
Period low
1.25
Period change
-85.37%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.54 | 1.55 | 1.41 | 1.47 | -6.96% | 299,640 |
| Nov 4, 2026 | 1.40 | 1.60 | 1.40 | 1.58 | +14.49% | 368,530 |
| Nov 3, 2026 | 1.38 | 1.45 | 1.33 | 1.38 | +0.73% | 306,354 |
| Nov 2, 2026 | 1.41 | 1.45 | 1.34 | 1.37 | -2.84% | 294,672 |
| Oct 30, 2026 | 1.41 | 1.46 | 1.38 | 1.41 | -1.05% | 272,762 |
| Oct 29, 2026 | 1.42 | 1.46 | 1.36 | 1.43 | +1.79% | 257,045 |
| Oct 28, 2026 | 1.43 | 1.45 | 1.28 | 1.40 | -1.06% | 822,350 |
| Oct 27, 2026 | 1.44 | 1.49 | 1.35 | 1.42 | -2.41% | 447,303 |
| Oct 26, 2026 | 1.41 | 1.47 | 1.35 | 1.45 | +2.11% | 224,026 |
| Oct 23, 2026 | 1.37 | 1.47 | 1.30 | 1.42 | +3.65% | 199,852 |
| Oct 22, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | +0.00% | 247,576 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | -1.44% | 282,000 |
| Oct 20, 2026 | 1.36 | 1.44 | 1.36 | 1.39 | +2.96% | 295,896 |
| Oct 19, 2026 | 1.30 | 1.36 | 1.27 | 1.35 | +3.85% | 357,985 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.25 | 1.30 | -6.47% | 382,716 |
| Oct 15, 2026 | 1.36 | 1.44 | 1.33 | 1.39 | +3.73% | 361,672 |
| Oct 14, 2026 | 1.33 | 1.40 | 1.28 | 1.34 | -1.47% | 893,429 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.35 | 1.36 | -8.11% | 490,504 |
| Oct 12, 2026 | 1.58 | 1.67 | 1.47 | 1.48 | -6.33% | 470,170 |
| Oct 9, 2026 | 1.66 | 1.68 | 1.56 | 1.58 | -5.95% | 398,658 |
| Oct 8, 2026 | 1.64 | 1.68 | 1.55 | 1.68 | +0.60% | 520,415 |
| Oct 7, 2026 | 1.62 | 1.76 | 1.62 | 1.67 | +3.09% | 896,575 |
| Oct 6, 2026 | 1.54 | 1.69 | 1.54 | 1.62 | +3.85% | 537,126 |
| Oct 5, 2026 | 1.57 | 1.62 | 1.50 | 1.56 | +0.65% | 577,777 |
| Oct 2, 2026 | 1.58 | 1.67 | 1.51 | 1.55 | +1.31% | 1,059,626 |
| Oct 1, 2026 | 1.75 | 1.79 | 1.50 | 1.53 | -12.57% | 1,463,787 |
| Sep 30, 2026 | 2.63 | 2.65 | 1.65 | 1.75 | -33.46% | 4,274,894 |
| Sep 29, 2026 | 2.60 | 2.75 | 2.53 | 2.63 | +1.54% | 373,400 |
| Sep 28, 2026 | 2.69 | 2.79 | 2.53 | 2.59 | -4.07% | 381,754 |
| Sep 25, 2026 | 2.56 | 2.70 | 2.51 | 2.70 | +6.72% | 462,365 |
| Sep 24, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | -6.99% | 693,693 |
| Sep 23, 2026 | 2.89 | 2.89 | 2.70 | 2.72 | -5.88% | 482,040 |
| Sep 22, 2026 | 2.95 | 3.07 | 2.86 | 2.89 | -2.69% | 666,182 |
| Sep 21, 2026 | 3.03 | 3.06 | 2.91 | 2.97 | -2.30% | 289,548 |
| Sep 18, 2026 | 2.99 | 3.06 | 2.92 | 3.04 | +1.33% | 810,573 |
| Sep 17, 2026 | 3.04 | 3.10 | 2.98 | 3.00 | -0.66% | 301,154 |
| Sep 16, 2026 | 2.99 | 3.13 | 2.92 | 3.02 | +0.67% | 415,886 |
| Sep 15, 2026 | 2.99 | 3.08 | 2.85 | 3.00 | +0.00% | 494,942 |
| Sep 14, 2026 | 2.86 | 3.00 | 2.79 | 3.00 | +4.17% | 546,985 |
| Sep 11, 2026 | 2.86 | 2.90 | 2.75 | 2.88 | +0.70% | 1,002,649 |
| Sep 10, 2026 | 2.83 | 2.86 | 2.70 | 2.86 | +1.06% | 373,409 |
| Sep 9, 2026 | 2.90 | 2.95 | 2.76 | 2.83 | -3.41% | 555,243 |
| Sep 8, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | -3.93% | 619,560 |
| Sep 4, 2026 | 2.99 | 3.11 | 2.96 | 3.05 | +1.33% | 856,028 |
| Sep 3, 2026 | 3.11 | 3.17 | 2.98 | 3.01 | -1.95% | 614,544 |
| Sep 2, 2026 | 3.06 | 3.16 | 2.96 | 3.07 | +3.72% | 511,344 |
| Aug 31, 2026 | 2.97 | 2.99 | 2.81 | 2.96 | +0.34% | 737,784 |
| Aug 28, 2026 | 3.03 | 3.15 | 2.94 | 2.95 | -2.96% | 497,116 |
| Aug 27, 2026 | 3.25 | 3.29 | 3.02 | 3.04 | -7.03% | 449,034 |
| Aug 26, 2026 | 3.31 | 3.40 | 3.15 | 3.27 | -2.97% | 884,493 |
| Aug 25, 2026 | 3.17 | 3.42 | 3.13 | 3.37 | +6.98% | 1,123,956 |
| Aug 24, 2026 | 2.99 | 3.29 | 2.86 | 3.15 | +10.92% | 1,620,455 |
| Aug 21, 2026 | 2.86 | 2.96 | 2.82 | 2.84 | +0.00% | 742,074 |
| Aug 20, 2026 | 2.81 | 2.95 | 2.77 | 2.84 | +0.71% | 745,991 |
| Aug 19, 2026 | 2.75 | 2.85 | 2.73 | 2.82 | +2.55% | 586,677 |
| Aug 18, 2026 | 2.77 | 2.99 | 2.71 | 2.75 | +0.00% | 639,088 |
| Aug 17, 2026 | 3.04 | 3.08 | 2.74 | 2.75 | -10.71% | 1,036,926 |
| Aug 14, 2026 | 3.08 | 3.24 | 2.90 | 3.08 | +4.76% | 1,897,813 |
| Aug 13, 2026 | 2.65 | 2.97 | 2.65 | 2.94 | +7.69% | 1,223,391 |
| Aug 12, 2026 | 2.55 | 2.74 | 2.50 | 2.73 | +5.00% | 1,372,273 |
| Aug 11, 2026 | 2.31 | 2.68 | 2.31 | 2.60 | +9.70% | 2,587,212 |
| Aug 10, 2026 | 2.39 | 2.39 | 2.20 | 2.37 | -0.84% | 2,779,819 |
| Aug 7, 2026 | 3.01 | 3.08 | 2.30 | 2.39 | -59.76% | 14,773,431 |
| Aug 6, 2026 | 5.59 | 6.00 | 5.59 | 5.94 | +6.45% | 591,216 |
| Aug 5, 2026 | 5.49 | 5.64 | 5.29 | 5.58 | +1.64% | 174,995 |
| Aug 4, 2026 | 5.50 | 5.58 | 5.46 | 5.49 | -0.18% | 134,537 |
| Aug 3, 2026 | 5.24 | 5.59 | 5.24 | 5.50 | +6.28% | 128,644 |
| Jul 31, 2026 | 5.36 | 5.36 | 5.03 | 5.17 | -3.81% | 95,398 |
| Jul 30, 2026 | 5.20 | 5.39 | 4.93 | 5.38 | +8.69% | 268,692 |
| Jul 29, 2026 | 4.98 | 5.13 | 4.86 | 4.95 | +0.00% | 153,855 |
| Jul 28, 2026 | 4.96 | 5.15 | 4.88 | 4.95 | +1.43% | 153,587 |
| Jul 27, 2026 | 4.81 | 5.00 | 4.75 | 4.88 | +2.95% | 248,254 |
| Jul 24, 2026 | 4.95 | 4.99 | 4.70 | 4.74 | -3.07% | 197,354 |
| Jul 23, 2026 | 5.04 | 5.09 | 4.87 | 4.89 | -3.93% | 187,457 |
| Jul 22, 2026 | 4.94 | 5.10 | 4.86 | 5.09 | +2.41% | 101,968 |
| Jul 21, 2026 | 4.75 | 5.03 | 4.68 | 4.97 | +4.19% | 311,160 |
| Jul 20, 2026 | 4.93 | 4.97 | 4.64 | 4.77 | -2.85% | 347,482 |
| Jul 17, 2026 | 5.35 | 5.42 | 4.91 | 4.91 | -8.91% | 276,119 |
| Jul 16, 2026 | 5.27 | 5.90 | 5.27 | 5.39 | +2.28% | 685,896 |
| Jul 15, 2026 | 5.21 | 5.32 | 5.10 | 5.27 | +2.13% | 107,412 |
| Jul 14, 2026 | 5.40 | 5.42 | 5.08 | 5.16 | -4.97% | 216,897 |
| Jul 13, 2026 | 5.42 | 5.61 | 5.40 | 5.43 | +0.00% | 225,355 |
| Jul 10, 2026 | 5.17 | 5.44 | 5.16 | 5.43 | +4.42% | 140,462 |
| Jul 9, 2026 | 5.23 | 5.36 | 5.03 | 5.20 | -1.33% | 203,370 |
| Jul 8, 2026 | 5.64 | 5.68 | 5.19 | 5.27 | -8.19% | 223,998 |
| Jul 7, 2026 | 5.66 | 5.93 | 5.53 | 5.74 | +1.95% | 307,628 |
| Jul 6, 2026 | 5.60 | 5.72 | 5.46 | 5.63 | +0.54% | 277,611 |
| Jul 2, 2026 | 5.58 | 5.75 | 5.46 | 5.60 | +1.82% | 149,552 |
| Jul 1, 2026 | 5.12 | 5.53 | 5.03 | 5.50 | +7.00% | 332,199 |
| Jun 30, 2026 | 5.94 | 5.94 | 5.05 | 5.14 | -13.47% | 415,000 |
| Jun 29, 2026 | 5.78 | 6.01 | 5.55 | 5.94 | +1.37% | 343,572 |
| Jun 26, 2026 | 5.25 | 5.90 | 5.25 | 5.86 | +11.62% | 791,354 |
| Jun 25, 2026 | 5.16 | 5.48 | 5.15 | 5.25 | +1.84% | 193,851 |
| Jun 24, 2026 | 5.11 | 5.29 | 5.08 | 5.16 | +0.10% | 344,963 |
| Jun 23, 2026 | 4.81 | 5.30 | 4.81 | 5.15 | +5.97% | 310,798 |
| Jun 22, 2026 | 4.93 | 5.15 | 4.76 | 4.86 | -1.82% | 434,820 |
| Jun 18, 2026 | 4.92 | 5.00 | 4.85 | 4.95 | +2.48% | 293,201 |
| Jun 17, 2026 | 4.85 | 5.05 | 4.83 | 4.83 | -0.82% | 241,442 |
| Jun 16, 2026 | 5.00 | 5.00 | 4.77 | 4.87 | -2.21% | 101,036 |
| Jun 15, 2026 | 5.15 | 5.24 | 4.92 | 4.98 | -0.99% | 90,249 |
| Jun 12, 2026 | 4.91 | 5.04 | 4.81 | 5.03 | +2.86% | 264,397 |
| Jun 11, 2026 | 4.83 | 5.18 | 4.77 | 4.89 | +1.24% | 474,970 |
| Jun 10, 2026 | 5.19 | 5.22 | 4.82 | 4.83 | -7.12% | 445,528 |
| Jun 9, 2026 | 5.25 | 5.41 | 4.83 | 5.20 | -3.70% | 401,654 |
| Jun 8, 2026 | 5.43 | 5.56 | 5.33 | 5.40 | +0.37% | 242,041 |
| Jun 5, 2026 | 5.87 | 5.95 | 5.33 | 5.38 | -8.50% | 234,821 |
| Jun 4, 2026 | 5.43 | 5.89 | 5.34 | 5.88 | +9.09% | 310,433 |
| Jun 3, 2026 | 5.47 | 5.58 | 5.33 | 5.39 | -0.74% | 284,137 |
| Jun 2, 2026 | 5.39 | 5.51 | 5.31 | 5.43 | +0.00% | 238,271 |
| Jun 1, 2026 | 5.45 | 5.75 | 5.37 | 5.43 | -2.69% | 262,635 |
| May 29, 2026 | 5.62 | 5.77 | 5.52 | 5.58 | -0.89% | 162,538 |
| May 28, 2026 | 5.77 | 5.91 | 5.49 | 5.63 | -2.60% | 332,331 |
| May 27, 2026 | 6.00 | 6.23 | 5.77 | 5.78 | -4.93% | 189,816 |
| May 26, 2026 | 6.05 | 6.23 | 5.87 | 6.08 | -0.49% | 124,149 |
| May 22, 2026 | 6.13 | 6.43 | 6.09 | 6.11 | +0.66% | 245,922 |
| May 21, 2026 | 6.04 | 6.25 | 5.95 | 6.07 | +0.17% | 222,987 |
| May 20, 2026 | 6.02 | 6.29 | 5.80 | 6.06 | +0.83% | 252,776 |
| May 19, 2026 | 5.85 | 6.09 | 5.70 | 6.01 | +1.18% | 296,114 |
| May 18, 2026 | 6.01 | 6.26 | 5.74 | 5.94 | -0.83% | 543,372 |
| May 15, 2026 | 5.70 | 6.21 | 5.65 | 5.99 | +4.36% | 1,074,942 |
| May 14, 2026 | 5.25 | 6.19 | 5.21 | 5.74 | +9.96% | 1,037,651 |
| May 13, 2026 | 5.27 | 5.66 | 5.00 | 5.22 | -0.95% | 664,402 |
| May 12, 2026 | 6.67 | 6.71 | 5.21 | 5.27 | -23.84% | 864,413 |
| May 11, 2026 | 6.92 | 7.23 | 6.75 | 6.92 | +1.32% | 361,360 |
| May 8, 2026 | 7.22 | 7.23 | 6.69 | 6.83 | -6.69% | 199,636 |
| May 7, 2026 | 7.14 | 7.36 | 7.06 | 7.32 | +3.54% | 162,633 |
| May 6, 2026 | 7.54 | 7.68 | 7.00 | 7.07 | -5.73% | 278,713 |
| May 5, 2026 | 7.91 | 7.92 | 7.40 | 7.50 | -3.78% | 160,488 |
| May 4, 2026 | 7.96 | 8.14 | 7.72 | 7.79 | -2.20% | 153,329 |
| May 1, 2026 | 7.55 | 8.06 | 7.42 | 7.97 | +6.13% | 346,563 |
| Apr 30, 2026 | 6.85 | 7.58 | 6.52 | 7.51 | +9.32% | 257,437 |
| Apr 29, 2026 | 7.45 | 7.45 | 6.84 | 6.87 | -8.16% | 249,363 |
| Apr 28, 2026 | 7.60 | 7.79 | 7.45 | 7.48 | -2.22% | 145,632 |
| Apr 27, 2026 | 7.71 | 7.98 | 7.63 | 7.65 | -0.91% | 97,021 |
| Apr 24, 2026 | 7.67 | 7.84 | 7.43 | 7.72 | +1.05% | 147,094 |
| Apr 23, 2026 | 8.19 | 8.19 | 7.51 | 7.64 | -4.26% | 234,375 |
| Apr 22, 2026 | 7.65 | 8.05 | 7.32 | 7.98 | +5.00% | 288,454 |
| Apr 21, 2026 | 7.29 | 7.84 | 7.00 | 7.60 | +4.97% | 556,532 |
| Apr 20, 2026 | 7.32 | 7.45 | 7.19 | 7.24 | -1.63% | 317,129 |
| Apr 17, 2026 | 7.42 | 7.73 | 7.24 | 7.36 | +0.00% | 442,981 |
| Apr 16, 2026 | 7.45 | 7.73 | 7.31 | 7.36 | -1.60% | 253,952 |
| Apr 15, 2026 | 7.71 | 7.78 | 7.26 | 7.48 | -3.11% | 211,014 |
| Apr 14, 2026 | 7.93 | 8.48 | 7.69 | 7.72 | -1.15% | 372,126 |
| Apr 13, 2026 | 7.25 | 7.91 | 7.06 | 7.81 | +9.15% | 326,551 |
| Apr 10, 2026 | 7.49 | 7.49 | 6.64 | 7.16 | -4.34% | 491,849 |
| Apr 9, 2026 | 7.76 | 7.88 | 7.03 | 7.48 | -4.47% | 319,671 |
| Apr 8, 2026 | 8.45 | 8.78 | 7.64 | 7.83 | -6.45% | 290,971 |
| Apr 7, 2026 | 8.94 | 9.02 | 8.30 | 8.37 | -7.51% | 165,182 |
| Apr 6, 2026 | 9.01 | 9.23 | 8.78 | 9.05 | +0.44% | 91,591 |
| Apr 2, 2026 | 8.92 | 9.11 | 8.66 | 9.01 | -0.99% | 135,402 |
| Apr 1, 2026 | 9.50 | 9.76 | 8.85 | 9.10 | -3.81% | 290,416 |
| Mar 31, 2026 | 8.84 | 9.71 | 8.84 | 9.46 | +6.77% | 154,017 |
| Mar 30, 2026 | 8.83 | 8.97 | 8.47 | 8.86 | -0.56% | 363,978 |
| Mar 27, 2026 | 9.21 | 9.38 | 8.81 | 8.91 | -3.99% | 176,991 |
| Mar 26, 2026 | 9.25 | 9.84 | 9.07 | 9.28 | -1.07% | 146,864 |
| Mar 25, 2026 | 8.59 | 9.48 | 8.48 | 9.38 | +10.22% | 250,669 |
| Mar 24, 2026 | 8.33 | 8.58 | 8.13 | 8.51 | +1.07% | 177,707 |
| Mar 23, 2026 | 8.69 | 8.99 | 8.35 | 8.42 | -3.11% | 412,465 |
| Mar 20, 2026 | 8.57 | 8.86 | 8.27 | 8.69 | +0.70% | 235,634 |
| Mar 19, 2026 | 8.35 | 9.04 | 8.35 | 8.63 | +1.53% | 230,203 |
| Mar 18, 2026 | 8.26 | 8.62 | 8.04 | 8.50 | +2.04% | 204,675 |
| Mar 17, 2026 | 7.83 | 8.40 | 7.53 | 8.33 | +5.84% | 183,619 |
| Mar 16, 2026 | 7.69 | 7.95 | 7.47 | 7.87 | +4.52% | 109,656 |
| Mar 13, 2026 | 7.39 | 7.95 | 7.10 | 7.53 | +1.21% | 238,884 |
| Mar 12, 2026 | 7.74 | 7.79 | 7.41 | 7.44 | -4.98% | 142,797 |
| Mar 11, 2026 | 7.42 | 7.90 | 7.33 | 7.83 | +4.82% | 141,065 |
| Mar 10, 2026 | 7.79 | 7.80 | 7.41 | 7.47 | -4.96% | 252,537 |
| Mar 9, 2026 | 8.13 | 8.22 | 7.68 | 7.86 | -4.73% | 242,809 |
| Mar 6, 2026 | 8.19 | 8.41 | 8.05 | 8.25 | -1.43% | 195,589 |
| Mar 5, 2026 | 8.34 | 8.49 | 8.05 | 8.37 | -1.41% | 193,576 |
| Mar 4, 2026 | 8.18 | 8.69 | 8.00 | 8.49 | +3.79% | 189,290 |
| Mar 3, 2026 | 8.01 | 8.35 | 7.75 | 8.18 | -0.49% | 219,225 |
| Mar 2, 2026 | 7.90 | 8.50 | 7.75 | 8.22 | +0.74% | 584,857 |
| Feb 27, 2026 | 8.02 | 8.30 | 7.95 | 8.16 | +1.24% | 462,598 |
| Feb 26, 2026 | 7.64 | 8.15 | 7.34 | 8.06 | +5.36% | 729,836 |
| Feb 25, 2026 | 7.31 | 7.69 | 7.13 | 7.65 | +5.66% | 589,846 |
| Feb 24, 2026 | 6.76 | 7.61 | 6.76 | 7.24 | +6.63% | 705,660 |
| Feb 23, 2026 | 6.44 | 7.22 | 6.42 | 6.79 | +11.13% | 1,071,906 |
| Feb 20, 2026 | 5.26 | 6.49 | 5.22 | 6.11 | +15.72% | 951,192 |
| Feb 19, 2026 | 5.03 | 5.35 | 4.82 | 5.28 | +8.87% | 617,031 |
| Feb 18, 2026 | 4.78 | 4.94 | 4.43 | 4.85 | +2.32% | 426,562 |
| Feb 17, 2026 | 4.93 | 4.99 | 4.37 | 4.74 | -4.24% | 476,453 |
| Feb 13, 2026 | 5.60 | 5.67 | 4.71 | 4.95 | -13.01% | 701,789 |
| Feb 12, 2026 | 6.11 | 6.22 | 5.67 | 5.69 | -6.41% | 202,542 |
| Feb 11, 2026 | 6.67 | 6.67 | 6.01 | 6.08 | -9.12% | 218,536 |
| Feb 10, 2026 | 6.60 | 7.03 | 6.52 | 6.69 | +2.14% | 209,048 |
| Feb 9, 2026 | 6.51 | 6.57 | 6.27 | 6.55 | +0.00% | 141,478 |
| Feb 6, 2026 | 6.69 | 6.82 | 6.44 | 6.55 | -1.36% | 224,912 |
| Feb 5, 2026 | 6.65 | 6.94 | 6.51 | 6.64 | -1.19% | 222,598 |
| Feb 4, 2026 | 6.97 | 6.97 | 6.36 | 6.72 | -3.45% | 296,026 |
| Feb 3, 2026 | 7.10 | 7.26 | 6.71 | 6.96 | -2.25% | 175,587 |
| Feb 2, 2026 | 6.81 | 7.42 | 6.59 | 7.12 | +3.94% | 582,927 |
| Jan 30, 2026 | 7.11 | 7.14 | 6.71 | 6.85 | -2.28% | 263,951 |
| Jan 29, 2026 | 7.15 | 7.30 | 6.86 | 7.01 | -2.09% | 332,438 |
| Jan 28, 2026 | 7.59 | 7.80 | 7.10 | 7.16 | -5.04% | 233,992 |
| Jan 27, 2026 | 7.33 | 7.60 | 6.96 | 7.54 | +2.86% | 375,839 |
| Jan 26, 2026 | 7.31 | 7.84 | 7.19 | 7.33 | +0.27% | 676,908 |
| Jan 23, 2026 | 6.55 | 7.84 | 6.46 | 7.31 | +11.43% | 976,161 |
| Jan 22, 2026 | 6.01 | 6.77 | 5.86 | 6.56 | +8.61% | 645,994 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.58 | 6.04 | +8.05% | 478,757 |
| Jan 20, 2026 | 5.16 | 5.65 | 5.11 | 5.59 | +7.29% | 493,692 |
| Jan 16, 2026 | 5.50 | 5.99 | 5.16 | 5.21 | -4.75% | 409,029 |
| Jan 15, 2026 | 6.09 | 6.09 | 5.44 | 5.47 | -9.59% | 378,196 |
| Jan 14, 2026 | 6.08 | 6.08 | 5.33 | 6.05 | -0.98% | 480,835 |
| Jan 13, 2026 | 7.26 | 7.60 | 6.03 | 6.11 | -16.42% | 469,862 |
| Jan 12, 2026 | 8.06 | 8.15 | 6.96 | 7.31 | -9.86% | 323,071 |
| Jan 9, 2026 | 8.50 | 8.65 | 8.04 | 8.11 | -4.02% | 159,424 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.29 | 8.45 | +2.80% | 197,489 |
| Jan 7, 2026 | 7.94 | 8.37 | 7.83 | 8.22 | +3.79% | 195,052 |
| Jan 6, 2026 | 7.59 | 7.96 | 7.50 | 7.92 | +3.26% | 213,912 |
| Jan 5, 2026 | 7.10 | 7.80 | 7.04 | 7.67 | +8.03% | 275,915 |
| Jan 2, 2026 | 7.15 | 7.33 | 6.99 | 7.10 | +0.00% | 163,134 |
| Dec 31, 2025 | 7.15 | 7.29 | 6.98 | 7.10 | -1.11% | 168,756 |
| Dec 30, 2025 | 7.23 | 7.37 | 7.18 | 7.18 | -0.55% | 98,309 |
| Dec 29, 2025 | 7.39 | 7.56 | 7.00 | 7.22 | -2.70% | 339,857 |
| Dec 26, 2025 | 7.62 | 7.74 | 7.38 | 7.42 | -3.39% | 177,974 |
| Dec 24, 2025 | 7.63 | 7.92 | 7.49 | 7.68 | +0.92% | 156,729 |
| Dec 23, 2025 | 7.74 | 7.79 | 7.46 | 7.61 | -2.69% | 153,416 |
| Dec 22, 2025 | 7.80 | 7.90 | 7.14 | 7.82 | -2.62% | 383,144 |
| Dec 19, 2025 | 7.92 | 8.16 | 7.77 | 8.03 | +1.39% | 241,504 |
| Dec 18, 2025 | 8.09 | 8.44 | 7.84 | 7.92 | -0.75% | 242,430 |
| Dec 17, 2025 | 8.32 | 8.38 | 7.95 | 7.98 | -4.09% | 114,294 |
| Dec 16, 2025 | 8.18 | 8.43 | 8.18 | 8.32 | +1.77% | 116,479 |
| Dec 15, 2025 | 8.53 | 9.26 | 8.07 | 8.18 | -3.25% | 138,116 |
| Dec 12, 2025 | 8.44 | 8.65 | 8.14 | 8.45 | +0.36% | 154,810 |
| Dec 11, 2025 | 8.48 | 8.93 | 8.31 | 8.42 | -0.24% | 154,887 |
| Dec 10, 2025 | 8.42 | 8.68 | 8.23 | 8.44 | +0.36% | 194,855 |
| Dec 9, 2025 | 9.00 | 9.16 | 8.38 | 8.41 | -6.66% | 172,358 |
| Dec 8, 2025 | 9.14 | 9.17 | 8.87 | 9.01 | -0.44% | 96,013 |
| Dec 5, 2025 | 9.34 | 9.53 | 8.98 | 9.05 | -3.21% | 143,699 |
| Dec 4, 2025 | 9.18 | 9.63 | 9.18 | 9.35 | +0.97% | 113,823 |
| Dec 3, 2025 | 9.00 | 9.36 | 8.85 | 9.26 | +3.35% | 131,011 |
| Dec 2, 2025 | 9.42 | 9.91 | 8.82 | 8.96 | -4.68% | 140,869 |
| Dec 1, 2025 | 9.75 | 9.90 | 9.30 | 9.40 | -4.18% | 132,136 |
| Nov 28, 2025 | 10.00 | 10.04 | 9.76 | 9.81 | -0.20% | 78,421 |
| Nov 26, 2025 | 9.97 | 10.22 | 9.80 | 9.83 | -1.60% | 133,543 |
| Nov 25, 2025 | 9.88 | 10.28 | 9.81 | 9.99 | +1.52% | 162,534 |
| Nov 24, 2025 | 9.86 | 10.15 | 9.79 | 9.84 | -0.10% | 178,604 |
| Nov 21, 2025 | 8.73 | 10.00 | 8.37 | 9.85 | +11.93% | 323,469 |
| Nov 20, 2025 | 9.32 | 9.72 | 8.65 | 8.80 | -3.83% | 309,870 |
| Nov 19, 2025 | 9.25 | 9.45 | 8.71 | 9.15 | -1.08% | 322,226 |
| Nov 18, 2025 | 9.09 | 9.43 | 8.84 | 9.25 | -0.43% | 361,754 |
| Nov 17, 2025 | 9.33 | 9.57 | 8.91 | 9.29 | +0.22% | 495,457 |
| Nov 14, 2025 | 8.74 | 9.41 | 8.60 | 9.27 | +4.04% | 256,762 |
| Nov 13, 2025 | 9.42 | 9.53 | 8.40 | 8.91 | -6.41% | 382,179 |
| Nov 12, 2025 | 9.79 | 10.04 | 9.46 | 9.52 | -3.25% | 151,118 |
| Nov 11, 2025 | 9.61 | 10.00 | 9.51 | 9.84 | +1.76% | 239,867 |
| Nov 10, 2025 | 9.86 | 10.00 | 9.54 | 9.67 | -0.41% | 235,419 |
| Nov 7, 2025 | 10.05 | 10.28 | 9.00 | 9.71 | -3.38% | 371,564 |
| Nov 6, 2025 | 10.63 | 10.63 | 9.35 | 10.05 | +2.66% | 566,479 |
Daily open, high, low, close and volume for CVRx, Inc. Common Stock (CVRX). Showing 250 trading days. Unadjusted prices.