CVRx, Inc. CVRX
NASDAQ · United States · Health Technology
$1.55+0.02 (+1.31%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.55 | +1.31% | $1.58 | $1.66 | $1.51 | 1.05M |
| 2026-10-01 | $1.53 | -12.57% | $1.75 | $1.79 | $1.50 | 1.46M |
| 2026-09-30 | $1.75 | -33.46% | $2.63 | $2.65 | $1.65 | 4.27M |
| 2026-09-29 | $2.63 | +1.54% | $2.60 | $2.76 | $2.53 | 373.40K |
| 2026-09-28 | $2.59 | -4.07% | $2.69 | $2.79 | $2.53 | 382.00K |
| 2026-09-25 | $2.70 | +6.72% | $2.56 | $2.70 | $2.51 | 461.60K |
| 2026-09-24 | $2.53 | -6.99% | $2.73 | $2.73 | $2.51 | 693.70K |
| 2026-09-23 | $2.72 | -5.88% | $2.89 | $2.89 | $2.70 | 481.70K |
| 2026-09-22 | $2.89 | -2.69% | $2.95 | $3.07 | $2.86 | 666.20K |
| 2026-09-21 | $2.97 | -2.30% | $3.03 | $3.06 | $2.91 | 289.10K |
| 2026-09-18 | $3.04 | +1.33% | $2.99 | $3.07 | $2.92 | 810.50K |
| 2026-09-17 | $3.00 | -0.66% | $3.04 | $3.10 | $2.97 | 301.20K |
| 2026-09-16 | $3.02 | +0.67% | $2.99 | $3.13 | $2.92 | 415.90K |
| 2026-09-15 | $3.00 | 0.00% | $2.99 | $3.08 | $2.85 | 494.90K |
| 2026-09-14 | $3.00 | +4.17% | $2.86 | $3.00 | $2.79 | 548.40K |
| 2026-09-11 | $2.88 | +0.70% | $2.86 | $2.90 | $2.75 | 1.00M |
| 2026-09-10 | $2.86 | +1.06% | $2.83 | $2.86 | $2.70 | 372.90K |
| 2026-09-09 | $2.83 | -3.41% | $2.90 | $2.95 | $2.76 | 555.20K |
| 2026-09-08 | $2.93 | -3.93% | $3.03 | $3.05 | $2.81 | 619.60K |
| 2026-09-04 | $3.05 | +1.33% | $2.99 | $3.11 | $2.96 | 856.00K |
| 2026-09-03 | $3.01 | -1.95% | $3.11 | $3.17 | $2.98 | 613.90K |
| 2026-09-02 | $3.07 | +0.99% | $3.06 | $3.16 | $2.96 | 530.00K |
| 2026-09-01 | $3.04 | +2.70% | $2.93 | $3.06 | $2.89 | 780.70K |
| 2026-08-31 | $2.96 | +0.34% | $2.97 | $2.99 | $2.81 | 737.80K |
| 2026-08-28 | $2.95 | -2.96% | $3.03 | $3.15 | $2.94 | 496.70K |
| 2026-08-27 | $3.04 | -7.03% | $3.25 | $3.29 | $3.02 | 447.50K |
| 2026-08-26 | $3.27 | -2.97% | $3.31 | $3.40 | $3.15 | 884.40K |
| 2026-08-25 | $3.37 | +6.98% | $3.17 | $3.42 | $3.13 | 1.12M |
| 2026-08-24 | $3.15 | +10.92% | $2.99 | $3.29 | $2.86 | 1.62M |
| 2026-08-21 | $2.84 | 0.00% | $2.86 | $2.96 | $2.82 | 742.10K |
| 2026-08-20 | $2.84 | +0.71% | $2.81 | $2.95 | $2.77 | 746.50K |
| 2026-08-19 | $2.82 | +2.55% | $2.75 | $2.85 | $2.73 | 586.70K |
| 2026-08-18 | $2.75 | 0.00% | $2.77 | $2.99 | $2.70 | 639.00K |
| 2026-08-17 | $2.75 | -10.71% | $3.04 | $3.08 | $2.74 | 1.04M |
| 2026-08-14 | $3.08 | +4.76% | $3.08 | $3.24 | $2.90 | 1.90M |
| 2026-08-13 | $2.94 | +7.69% | $2.65 | $2.97 | $2.65 | 1.22M |
| 2026-08-12 | $2.73 | +5.00% | $2.55 | $2.74 | $2.50 | 1.37M |
| 2026-08-11 | $2.60 | +9.70% | $2.31 | $2.68 | $2.31 | 2.59M |
| 2026-08-10 | $2.37 | -0.84% | $2.39 | $2.39 | $2.20 | 2.78M |
| 2026-08-07 | $2.39 | -59.76% | $3.01 | $3.08 | $2.30 | 14.77M |
| 2026-08-06 | $5.94 | +6.45% | $5.59 | $6.00 | $5.59 | 591.30K |
| 2026-08-05 | $5.58 | +1.64% | $5.49 | $5.64 | $5.29 | 175.00K |
| 2026-08-04 | $5.49 | -0.18% | $5.50 | $5.57 | $5.45 | 134.50K |
| 2026-08-03 | $5.50 | +6.28% | $5.24 | $5.59 | $5.24 | 128.80K |
| 2026-07-31 | $5.18 | -3.81% | $5.36 | $5.36 | $5.03 | 95.40K |
| 2026-07-30 | $5.38 | +8.69% | $5.20 | $5.39 | $4.93 | 268.70K |
| 2026-07-29 | $4.95 | 0.00% | $4.98 | $5.14 | $4.86 | 153.90K |
| 2026-07-28 | $4.95 | +1.43% | $4.96 | $5.15 | $4.88 | 153.60K |
| 2026-07-27 | $4.88 | +2.95% | $4.81 | $5.00 | $4.75 | 248.30K |
| 2026-07-24 | $4.74 | -3.07% | $4.95 | $4.99 | $4.70 | 197.40K |
| 2026-07-23 | $4.89 | -3.93% | $5.04 | $5.09 | $4.86 | 187.50K |
| 2026-07-22 | $5.09 | +2.41% | $4.94 | $5.10 | $4.86 | 102.80K |
| 2026-07-21 | $4.97 | +4.19% | $4.75 | $5.03 | $4.68 | 311.20K |
| 2026-07-20 | $4.77 | -2.85% | $4.93 | $4.97 | $4.64 | 347.50K |
| 2026-07-17 | $4.91 | -8.91% | $5.35 | $5.42 | $4.91 | 276.10K |
| 2026-07-16 | $5.39 | +2.28% | $5.27 | $5.90 | $5.27 | 685.90K |
| 2026-07-15 | $5.27 | +2.13% | $5.21 | $5.32 | $5.10 | 107.40K |
| 2026-07-14 | $5.16 | -4.97% | $5.40 | $5.42 | $5.09 | 221.30K |
| 2026-07-13 | $5.43 | 0.00% | $5.42 | $5.61 | $5.40 | 225.20K |
| 2026-07-10 | $5.43 | +4.42% | $5.17 | $5.44 | $5.16 | 140.50K |
| 2026-07-09 | $5.20 | -1.33% | $5.23 | $5.36 | $5.03 | 203.40K |
| 2026-07-08 | $5.27 | -8.19% | $5.64 | $5.68 | $5.19 | 224.00K |
| 2026-07-07 | $5.74 | +1.95% | $5.66 | $5.93 | $5.53 | 307.60K |
| 2026-07-06 | $5.63 | +0.54% | $5.60 | $5.72 | $5.46 | 277.60K |
| 2026-07-02 | $5.60 | +1.82% | $5.58 | $5.75 | $5.46 | 149.50K |
| 2026-07-01 | $5.50 | +7.00% | $5.12 | $5.53 | $5.03 | 332.20K |
| 2026-06-30 | $5.14 | -13.47% | $5.94 | $5.94 | $5.05 | 415.00K |
| 2026-06-29 | $5.94 | +1.37% | $5.78 | $6.01 | $5.55 | 343.60K |
| 2026-06-26 | $5.86 | +11.62% | $5.25 | $5.90 | $5.25 | 791.40K |
| 2026-06-25 | $5.25 | +1.84% | $5.16 | $5.48 | $5.15 | 193.80K |
| 2026-06-24 | $5.16 | +0.10% | $5.11 | $5.29 | $5.07 | 345.00K |
| 2026-06-23 | $5.15 | +5.97% | $4.81 | $5.30 | $4.81 | 310.80K |
| 2026-06-22 | $4.86 | -1.82% | $4.93 | $5.15 | $4.76 | 434.80K |
| 2026-06-18 | $4.95 | +2.48% | $4.92 | $5.01 | $4.85 | 293.20K |
| 2026-06-17 | $4.83 | -0.82% | $4.85 | $5.05 | $4.83 | 241.40K |
| 2026-06-16 | $4.87 | -2.21% | $5.00 | $5.00 | $4.77 | 101.00K |
| 2026-06-15 | $4.98 | -0.99% | $5.15 | $5.24 | $4.92 | 90.20K |
| 2026-06-12 | $5.03 | +2.86% | $4.91 | $5.04 | $4.81 | 264.40K |
| 2026-06-11 | $4.89 | +1.24% | $4.83 | $5.18 | $4.77 | 474.90K |
| 2026-06-10 | $4.83 | -7.12% | $5.19 | $5.22 | $4.82 | 445.50K |
| 2026-06-09 | $5.20 | -3.70% | $5.25 | $5.41 | $4.82 | 401.70K |
| 2026-06-08 | $5.40 | +0.37% | $5.43 | $5.56 | $5.33 | 242.00K |
| 2026-06-05 | $5.38 | -8.50% | $5.87 | $5.95 | $5.33 | 234.80K |
| 2026-06-04 | $5.88 | +9.09% | $5.43 | $5.89 | $5.34 | 310.40K |
| 2026-06-03 | $5.39 | -0.74% | $5.47 | $5.58 | $5.33 | 284.10K |
| 2026-06-02 | $5.43 | 0.00% | $5.39 | $5.51 | $5.31 | 238.30K |
| 2026-06-01 | $5.43 | -2.69% | $5.45 | $5.76 | $5.37 | 262.60K |
| 2026-05-29 | $5.58 | -0.89% | $5.62 | $5.77 | $5.52 | 162.50K |
| 2026-05-28 | $5.63 | -2.60% | $5.77 | $5.91 | $5.49 | 332.30K |
| 2026-05-27 | $5.78 | -4.93% | $6.00 | $6.23 | $5.77 | 189.80K |