CVRx Inc. (CVRX)
12.34
-0.62 (-4.78%)
At close: Mar 03, 2025, 3:59 PM
12.35
0.12%
After-hours: Mar 03, 2025, 04:00 PM EST
CVRX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 12.91 | 14.00 | 12.69 | 12.96 | -0.01 | -0.08% | 229,688 |
| Feb 27, 2025 | 13.74 | 13.94 | 12.95 | 12.97 | -0.72 | -5.26% | 106,014 |
| Feb 26, 2025 | 13.37 | 14.02 | 13.27 | 13.69 | 0.47 | 3.56% | 186,113 |
| Feb 25, 2025 | 12.96 | 14.04 | 12.86 | 13.22 | 0.06 | 0.46% | 624,800 |
| Feb 24, 2025 | 13.95 | 13.95 | 13.16 | 13.16 | -0.69 | -4.98% | 155,357 |
| Feb 21, 2025 | 14.14 | 14.14 | 13.41 | 13.85 | -0.16 | -1.14% | 211,200 |
| Feb 20, 2025 | 14.43 | 14.48 | 13.92 | 14.01 | -0.50 | -3.45% | 120,020 |
| Feb 19, 2025 | 14.81 | 15.00 | 14.49 | 14.51 | -0.47 | -3.14% | 104,900 |
| Feb 18, 2025 | 15.22 | 15.36 | 14.75 | 14.98 | -0.11 | -0.73% | 181,138 |
| Feb 14, 2025 | 14.62 | 15.42 | 14.56 | 15.09 | 0.60 | 4.14% | 290,436 |
| Feb 13, 2025 | 14.88 | 15.30 | 14.23 | 14.49 | -0.21 | -1.43% | 256,600 |
| Feb 12, 2025 | 14.25 | 14.75 | 14.07 | 14.70 | 0.13 | 0.89% | 135,000 |
| Feb 11, 2025 | 14.80 | 15.08 | 14.39 | 14.57 | -0.32 | -2.15% | 106,926 |
| Feb 10, 2025 | 14.64 | 14.97 | 13.98 | 14.89 | 0.25 | 1.71% | 287,736 |
| Feb 7, 2025 | 14.64 | 14.88 | 14.31 | 14.64 | -0.07 | -0.48% | 162,348 |
| Feb 6, 2025 | 15.15 | 15.17 | 14.26 | 14.71 | -0.37 | -2.45% | 280,328 |
| Feb 5, 2025 | 16.07 | 16.07 | 13.84 | 15.08 | -1.17 | -7.20% | 544,513 |
| Feb 4, 2025 | 15.29 | 16.59 | 15.29 | 16.25 | 0.79 | 5.11% | 268,541 |
| Feb 3, 2025 | 15.56 | 16.01 | 15.34 | 15.46 | -0.52 | -3.25% | 149,832 |
| Jan 31, 2025 | 16.78 | 17.45 | 15.81 | 15.98 | -0.83 | -4.94% | 200,100 |
| Jan 30, 2025 | 17.09 | 17.78 | 16.65 | 16.81 | -0.04 | -0.24% | 252,801 |
| Jan 29, 2025 | 17.33 | 17.56 | 16.40 | 16.85 | -0.47 | -2.71% | 189,900 |
| Jan 28, 2025 | 16.57 | 17.41 | 16.39 | 17.32 | 0.75 | 4.53% | 193,884 |
| Jan 27, 2025 | 17.44 | 17.64 | 16.50 | 16.57 | -1.20 | -6.75% | 196,800 |
| Jan 24, 2025 | 18.12 | 18.12 | 17.11 | 17.77 | -0.36 | -1.99% | 263,234 |
| Jan 23, 2025 | 17.17 | 18.20 | 16.82 | 18.13 | 0.92 | 5.35% | 245,163 |
| Jan 22, 2025 | 17.76 | 17.90 | 16.97 | 17.21 | -1.19 | -6.47% | 306,925 |
| Jan 21, 2025 | 17.75 | 18.55 | 17.70 | 18.40 | 0.78 | 4.43% | 581,200 |
| Jan 17, 2025 | 17.42 | 17.64 | 17.01 | 17.62 | 0.32 | 1.85% | 290,500 |
| Jan 16, 2025 | 16.92 | 17.72 | 16.30 | 17.30 | 0.30 | 1.76% | 335,327 |
| Jan 15, 2025 | 16.33 | 17.05 | 16.00 | 17.00 | 0.85 | 5.26% | 439,660 |
| Jan 14, 2025 | 16.02 | 16.87 | 15.88 | 16.15 | 1.11 | 7.38% | 464,142 |
| Jan 13, 2025 | 14.00 | 15.47 | 13.82 | 15.04 | 0.87 | 6.14% | 385,148 |
| Jan 10, 2025 | 14.90 | 15.09 | 14.01 | 14.17 | 0.00 | 0.00% | 313,807 |
| Jan 8, 2025 | 14.06 | 14.19 | 13.83 | 14.17 | -0.02 | -0.14% | 107,140 |
| Jan 7, 2025 | 13.48 | 14.23 | 13.08 | 14.19 | 0.72 | 5.35% | 121,900 |
| Jan 6, 2025 | 13.67 | 14.01 | 13.33 | 13.47 | -0.17 | -1.25% | 131,627 |
| Jan 3, 2025 | 13.63 | 13.93 | 13.40 | 13.64 | 0.06 | 0.44% | 99,535 |
| Jan 2, 2025 | 12.88 | 13.79 | 12.80 | 13.58 | 0.91 | 7.18% | 230,700 |
| Dec 31, 2024 | 12.85 | 13.16 | 12.49 | 12.67 | -0.10 | -0.78% | 94,409 |
| Dec 30, 2024 | 12.83 | 12.92 | 12.61 | 12.77 | -0.40 | -3.04% | 80,400 |
| Dec 27, 2024 | 13.51 | 13.68 | 12.80 | 13.17 | -0.45 | -3.30% | 120,300 |
| Dec 26, 2024 | 12.64 | 13.68 | 12.61 | 13.62 | 0.72 | 5.58% | 152,013 |
| Dec 24, 2024 | 12.53 | 12.94 | 12.28 | 12.90 | 0.40 | 3.20% | 91,400 |
| Dec 23, 2024 | 12.32 | 12.57 | 12.00 | 12.50 | 0.39 | 3.22% | 121,300 |
| Dec 20, 2024 | 11.56 | 12.28 | 11.39 | 12.11 | 0.39 | 3.33% | 299,709 |
| Dec 19, 2024 | 12.27 | 12.65 | 11.67 | 11.72 | -0.24 | -2.01% | 217,027 |
| Dec 18, 2024 | 13.28 | 13.41 | 11.87 | 11.96 | -1.20 | -9.12% | 180,037 |
| Dec 17, 2024 | 13.40 | 13.68 | 13.06 | 13.16 | -0.22 | -1.64% | 133,400 |
| Dec 16, 2024 | 12.70 | 13.56 | 12.57 | 13.38 | 0.55 | 4.29% | 159,064 |