CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
4.750
-0.020 (-0.42%)
At close: May 12, 2025, 4:00 PM
4.860
+0.110 (2.32%)
After-hours: May 12, 2025, 7:08 PM EDT
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 4.90 | 4.97 | 4.30 | 4.75 | 4.75 | -0.42% | 1,119,182 |
| May 9, 2025 | 5.97 | 5.97 | 4.61 | 4.77 | 4.77 | -38.69% | 1,859,507 |
| May 8, 2025 | 7.60 | 7.91 | 7.45 | 7.78 | 7.78 | 4.01% | 232,183 |
| May 7, 2025 | 7.70 | 7.70 | 7.40 | 7.48 | 7.48 | 0.67% | 235,558 |
| May 6, 2025 | 7.65 | 7.78 | 7.30 | 7.43 | 7.43 | -4.62% | 184,454 |
| May 5, 2025 | 7.81 | 7.95 | 7.70 | 7.79 | 7.79 | -2.01% | 183,224 |
| May 2, 2025 | 7.40 | 8.28 | 7.40 | 7.95 | 7.95 | 9.05% | 409,464 |
| May 1, 2025 | 7.32 | 7.51 | 7.14 | 7.29 | 7.29 | -0.41% | 164,380 |
| Apr 30, 2025 | 7.17 | 7.35 | 6.83 | 7.32 | 7.32 | -0.95% | 178,311 |
| Apr 29, 2025 | 7.74 | 7.74 | 7.30 | 7.39 | 7.39 | -1.73% | 423,766 |
| Apr 28, 2025 | 6.85 | 7.91 | 6.85 | 7.52 | 7.52 | 11.74% | 652,853 |
| Apr 25, 2025 | 6.45 | 6.96 | 6.38 | 6.73 | 6.73 | 3.86% | 463,994 |
| Apr 24, 2025 | 6.13 | 6.62 | 6.13 | 6.48 | 6.48 | 6.06% | 241,977 |
| Apr 23, 2025 | 6.26 | 6.49 | 6.09 | 6.11 | 6.11 | 1.33% | 336,154 |
| Apr 22, 2025 | 6.12 | 6.18 | 5.81 | 6.03 | 6.03 | -0.50% | 299,028 |
| Apr 21, 2025 | 6.19 | 6.19 | 5.98 | 6.06 | 6.06 | -3.04% | 213,951 |
| Apr 17, 2025 | 6.12 | 6.28 | 6.02 | 6.25 | 6.25 | 1.63% | 241,648 |
| Apr 16, 2025 | 6.26 | 6.27 | 5.91 | 6.15 | 6.15 | -2.54% | 316,383 |
| Apr 15, 2025 | 6.53 | 6.71 | 6.24 | 6.31 | 6.31 | -3.37% | 256,454 |
| Apr 14, 2025 | 6.47 | 6.65 | 6.14 | 6.53 | 6.53 | 4.82% | 388,382 |
| Apr 11, 2025 | 6.57 | 6.61 | 6.08 | 6.23 | 6.23 | -3.86% | 443,021 |
| Apr 10, 2025 | 7.15 | 7.19 | 6.43 | 6.48 | 6.48 | -10.87% | 450,046 |
| Apr 9, 2025 | 6.20 | 7.43 | 6.02 | 7.27 | 7.27 | 17.26% | 1,526,668 |
| Apr 8, 2025 | 8.00 | 8.15 | 5.87 | 6.20 | 6.20 | -46.27% | 4,358,478 |
| Apr 7, 2025 | 11.03 | 12.35 | 10.68 | 11.54 | 11.54 | -1.54% | 338,398 |
| Apr 4, 2025 | 11.64 | 12.14 | 11.40 | 11.72 | 11.72 | -4.48% | 228,357 |
| Apr 3, 2025 | 11.94 | 12.70 | 11.91 | 12.27 | 12.27 | -5.47% | 162,308 |
| Apr 2, 2025 | 12.26 | 13.15 | 12.26 | 12.98 | 12.98 | 3.59% | 178,763 |
| Apr 1, 2025 | 12.33 | 12.70 | 12.06 | 12.53 | 12.53 | 2.45% | 220,505 |
| Mar 31, 2025 | 12.07 | 12.34 | 11.95 | 12.23 | 12.23 | -2.08% | 153,076 |
| Mar 28, 2025 | 12.51 | 12.72 | 12.30 | 12.49 | 12.49 | 1.30% | 112,969 |
| Mar 27, 2025 | 12.56 | 12.94 | 12.33 | 12.33 | 12.33 | -2.14% | 153,074 |
| Mar 26, 2025 | 12.69 | 12.79 | 12.39 | 12.60 | 12.60 | -0.79% | 116,099 |
| Mar 25, 2025 | 12.74 | 13.14 | 12.58 | 12.70 | 12.70 | -0.47% | 132,078 |
| Mar 24, 2025 | 12.72 | 13.34 | 12.69 | 12.76 | 12.76 | 2.16% | 166,344 |
| Mar 21, 2025 | 12.12 | 12.72 | 11.80 | 12.49 | 12.49 | 1.13% | 380,641 |
| Mar 20, 2025 | 12.01 | 12.57 | 12.00 | 12.35 | 12.35 | 1.40% | 111,668 |
| Mar 19, 2025 | 11.85 | 12.40 | 11.85 | 12.18 | 12.18 | 2.70% | 135,528 |
| Mar 18, 2025 | 11.57 | 11.99 | 11.45 | 11.86 | 11.86 | 0.94% | 128,650 |
| Mar 17, 2025 | 11.40 | 11.82 | 11.20 | 11.75 | 11.75 | 2.71% | 91,729 |
| Mar 14, 2025 | 11.24 | 11.72 | 11.24 | 11.44 | 11.44 | 3.53% | 86,321 |
| Mar 13, 2025 | 11.60 | 11.63 | 10.93 | 11.05 | 11.05 | -4.99% | 110,445 |
| Mar 12, 2025 | 11.80 | 11.96 | 11.44 | 11.63 | 11.63 | 0.61% | 108,295 |
| Mar 11, 2025 | 11.35 | 11.60 | 11.02 | 11.56 | 11.56 | 2.30% | 233,480 |
| Mar 10, 2025 | 11.39 | 11.69 | 10.76 | 11.30 | 11.30 | -2.33% | 523,273 |
| Mar 7, 2025 | 11.61 | 11.74 | 11.27 | 11.57 | 11.57 | -0.09% | 302,961 |
| Mar 6, 2025 | 12.27 | 12.50 | 11.57 | 11.58 | 11.58 | -7.21% | 121,902 |
| Mar 5, 2025 | 12.16 | 12.57 | 12.15 | 12.48 | 12.48 | 3.23% | 163,728 |
| Mar 4, 2025 | 12.08 | 12.60 | 11.46 | 12.09 | 12.09 | -2.11% | 884,027 |
| Mar 3, 2025 | 13.04 | 13.47 | 12.19 | 12.35 | 12.35 | -4.71% | 247,691 |