CVRx Inc. (CVRX)
NASDAQ: CVRX
· Real-Time Price · USD
7.82
0.12 (1.56%)
At close: Sep 05, 2025, 3:59 PM
7.82
0.00%
After-hours: Sep 05, 2025, 04:42 PM EDT
CVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.55 | 7.95 | 7.55 | 7.82 | 7.82 | 1.56% | 80,222 |
| Sep 4, 2025 | 7.90 | 7.96 | 7.22 | 7.70 | 7.70 | -1.53% | 159,636 |
| Sep 3, 2025 | 7.71 | 7.88 | 7.52 | 7.82 | 7.82 | 1.16% | 212,141 |
| Sep 2, 2025 | 7.71 | 7.98 | 7.67 | 7.73 | 7.73 | -1.53% | 103,302 |
| Aug 29, 2025 | 7.94 | 8.04 | 7.61 | 7.85 | 7.85 | -0.38% | 117,000 |
| Aug 28, 2025 | 7.63 | 7.95 | 7.51 | 7.88 | 7.88 | 4.23% | 128,505 |
| Aug 27, 2025 | 7.58 | 7.70 | 7.50 | 7.56 | 7.56 | -0.26% | 99,422 |
| Aug 26, 2025 | 7.48 | 7.61 | 7.44 | 7.58 | 7.58 | 1.74% | 106,300 |
| Aug 25, 2025 | 7.77 | 7.81 | 7.44 | 7.45 | 7.45 | -4.49% | 116,300 |
| Aug 22, 2025 | 7.60 | 7.86 | 7.40 | 7.80 | 7.80 | 3.04% | 302,562 |
| Aug 21, 2025 | 7.18 | 7.80 | 7.08 | 7.57 | 7.57 | 5.14% | 296,600 |
| Aug 20, 2025 | 7.36 | 7.49 | 7.16 | 7.20 | 7.20 | -0.69% | 136,101 |
| Aug 19, 2025 | 7.06 | 7.79 | 7.06 | 7.25 | 7.25 | 5.53% | 478,000 |
| Aug 18, 2025 | 7.00 | 7.23 | 6.78 | 6.87 | 6.87 | -2.28% | 363,900 |
| Aug 15, 2025 | 7.27 | 7.34 | 6.98 | 7.03 | 7.03 | -2.90% | 232,631 |
| Aug 14, 2025 | 7.58 | 7.67 | 7.03 | 7.24 | 7.24 | -6.22% | 361,400 |
| Aug 13, 2025 | 7.60 | 7.83 | 7.45 | 7.72 | 7.72 | 2.80% | 197,200 |
| Aug 12, 2025 | 7.62 | 7.81 | 7.49 | 7.51 | 7.51 | 0.00% | 153,800 |
| Aug 11, 2025 | 7.29 | 7.84 | 7.20 | 7.51 | 7.51 | 3.73% | 218,665 |
| Aug 8, 2025 | 7.01 | 7.36 | 6.88 | 7.24 | 7.24 | 4.32% | 280,300 |