CVRx Inc. (CVRX)
NASDAQ: CVRX
· Real-Time Price · USD
7.55
0.23 (3.14%)
At close: Sep 26, 2025, 3:59 PM
7.40
-1.99%
After-hours: Sep 26, 2025, 04:24 PM EDT
CVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7.33 | 7.70 | 7.33 | 7.55 | 7.55 | 3.14% | 96,480 |
| Sep 25, 2025 | 7.36 | 7.36 | 7.10 | 7.32 | 7.32 | -1.88% | 153,230 |
| Sep 24, 2025 | 7.43 | 7.56 | 7.32 | 7.46 | 7.46 | 0.13% | 171,116 |
| Sep 23, 2025 | 7.53 | 7.75 | 7.34 | 7.45 | 7.45 | -1.06% | 177,400 |
| Sep 22, 2025 | 7.15 | 7.69 | 6.98 | 7.53 | 7.53 | 5.02% | 170,400 |
| Sep 19, 2025 | 7.18 | 7.48 | 7.06 | 7.17 | 7.17 | 0.00% | 424,500 |
| Sep 18, 2025 | 6.80 | 7.24 | 6.80 | 7.17 | 7.17 | 5.75% | 199,534 |
| Sep 17, 2025 | 6.95 | 7.03 | 6.53 | 6.78 | 6.78 | -2.45% | 235,700 |
| Sep 16, 2025 | 7.03 | 7.17 | 6.67 | 6.95 | 6.95 | 0.43% | 289,843 |
| Sep 15, 2025 | 7.94 | 7.94 | 6.87 | 6.92 | 6.92 | -12.07% | 294,200 |
| Sep 12, 2025 | 8.23 | 8.24 | 7.85 | 7.87 | 7.87 | -4.49% | 141,300 |
| Sep 11, 2025 | 7.92 | 8.35 | 7.90 | 8.24 | 8.24 | 4.57% | 155,113 |
| Sep 10, 2025 | 8.15 | 8.29 | 7.86 | 7.88 | 7.88 | -2.23% | 127,800 |
| Sep 9, 2025 | 7.99 | 8.26 | 7.84 | 8.06 | 8.06 | 1.38% | 101,615 |
| Sep 8, 2025 | 7.90 | 8.00 | 7.78 | 7.95 | 7.95 | 1.66% | 96,646 |
| Sep 5, 2025 | 7.55 | 7.95 | 7.55 | 7.82 | 7.82 | 1.56% | 80,225 |
| 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 |