CVRx Inc. (CVRX)
NASDAQ: CVRX
· Real-Time Price · USD
7.17
-0.07 (-0.97%)
At close: Aug 15, 2025, 3:00 PM
CVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 7.58 | 7.67 | 7.03 | 7.24 | 7.24 | -6.22% | 361,397 |
| 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 |
| Aug 7, 2025 | 7.18 | 7.19 | 6.79 | 6.94 | 6.94 | -1.70% | 218,108 |
| Aug 6, 2025 | 6.78 | 7.15 | 6.61 | 7.06 | 7.06 | 3.67% | 425,539 |
| Aug 5, 2025 | 7.42 | 7.57 | 6.15 | 6.81 | 6.81 | -9.80% | 777,900 |
| Aug 4, 2025 | 7.66 | 7.87 | 7.50 | 7.55 | 7.55 | -0.13% | 279,800 |
| Aug 1, 2025 | 7.75 | 7.87 | 7.50 | 7.56 | 7.56 | -5.03% | 224,825 |
| Jul 31, 2025 | 8.13 | 8.31 | 7.83 | 7.96 | 7.96 | -3.63% | 510,710 |
| Jul 30, 2025 | 8.27 | 8.81 | 8.10 | 8.26 | 8.26 | 0.00% | 331,600 |
| Jul 29, 2025 | 8.51 | 8.51 | 8.15 | 8.26 | 8.26 | -2.02% | 235,334 |
| Jul 28, 2025 | 8.35 | 8.63 | 8.33 | 8.43 | 8.43 | 1.08% | 171,137 |
| Jul 25, 2025 | 8.21 | 8.45 | 8.10 | 8.34 | 8.34 | 1.83% | 166,900 |
| Jul 24, 2025 | 8.64 | 8.66 | 8.15 | 8.19 | 8.19 | -4.77% | 194,800 |
| Jul 23, 2025 | 8.19 | 8.76 | 8.08 | 8.60 | 8.60 | 6.57% | 394,629 |
| Jul 22, 2025 | 8.29 | 8.43 | 7.96 | 8.07 | 8.07 | -2.65% | 258,500 |
| Jul 21, 2025 | 8.00 | 8.59 | 7.97 | 8.29 | 8.29 | 3.62% | 523,530 |
| Jul 18, 2025 | 8.47 | 8.48 | 7.94 | 8.00 | 8.00 | -4.19% | 358,413 |