Skip to main content
CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
7.86
-0.39 (-4.73%)
Mar 9, 2026, 3:19 PM EDT - Market open

CVRx, Inc. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.138.227.687.80--5.45%110,588
Mar 6, 20268.198.418.058.258.25-1.43%195,589
Mar 5, 20268.348.498.058.378.37-1.41%193,560
Mar 4, 20268.188.698.008.498.493.79%189,283
Mar 3, 20268.018.357.758.188.18-0.49%218,640
Mar 2, 20267.908.507.758.228.220.74%584,856
Feb 27, 20268.028.317.958.168.161.24%461,196
Feb 26, 20267.648.157.348.068.065.36%724,217
Feb 25, 20267.317.697.137.657.655.66%589,833
Feb 24, 20266.767.616.767.247.246.63%705,459
Feb 23, 20266.447.226.426.796.7911.13%1,071,507
Feb 20, 20265.266.495.226.116.1115.72%951,046
Feb 19, 20265.035.354.825.285.288.87%616,030
Feb 18, 20264.784.944.434.854.852.32%391,973
Feb 17, 20264.934.994.374.744.74-4.24%476,083
Feb 13, 20265.605.674.724.954.95-13.01%701,689
Feb 12, 20266.116.225.675.695.69-6.41%191,523
Feb 11, 20266.676.676.016.086.08-9.12%218,522
Feb 10, 20266.607.036.526.696.692.14%209,048
Feb 9, 20266.516.576.276.556.55-141,478
Feb 6, 20266.696.826.446.556.55-1.36%202,170
Feb 5, 20266.656.946.516.646.64-1.19%222,546
Feb 4, 20266.976.986.366.726.72-3.45%295,711
Feb 3, 20267.107.266.716.966.96-2.25%174,361
Feb 2, 20266.817.426.597.127.123.94%582,920
Jan 30, 20267.117.146.716.856.85-2.28%263,951
Jan 29, 20267.157.306.867.017.01-2.09%332,361
Jan 28, 20267.597.807.107.167.16-5.04%233,982
Jan 27, 20267.337.606.967.547.542.86%344,318
Jan 26, 20267.317.847.197.337.330.27%676,905
Jan 23, 20266.557.846.467.317.3111.43%976,146
Jan 22, 20266.016.775.866.566.568.61%645,989
Jan 21, 20265.616.245.586.046.048.05%477,857
Jan 20, 20265.165.655.115.595.597.29%493,692
Jan 16, 20265.505.995.165.215.21-4.75%406,557
Jan 15, 20266.096.095.445.475.47-9.59%378,071
Jan 14, 20266.086.085.346.056.05-0.98%430,869
Jan 13, 20267.267.606.036.116.11-16.42%468,605
Jan 12, 20268.068.156.967.317.31-9.86%320,963
Jan 9, 20268.508.658.048.118.11-4.02%159,424
Jan 8, 20268.308.658.298.458.452.80%197,489
Jan 7, 20267.948.377.838.228.223.79%193,183
Jan 6, 20267.597.967.517.927.923.26%212,912
Jan 5, 20267.107.807.047.677.678.03%274,705
Jan 2, 20267.157.346.997.107.10-163,133
Dec 31, 20257.157.296.987.107.10-1.11%168,754
Dec 30, 20257.237.377.187.187.18-0.55%98,309
Dec 29, 20257.397.567.007.227.22-2.70%339,857
Dec 26, 20257.627.747.387.427.42-3.39%177,973
Dec 24, 20257.637.927.497.687.680.92%148,834
Dec 23, 20257.747.797.467.617.61-2.69%153,291
Dec 22, 20257.807.907.147.827.82-2.62%383,294
Dec 19, 20257.928.167.778.038.031.39%235,523
Dec 18, 20258.098.447.847.927.92-0.75%238,804
Dec 17, 20258.328.387.957.987.98-4.09%114,294
Dec 16, 20258.188.438.188.328.321.77%116,479
Dec 15, 20258.539.268.078.188.18-3.25%138,013
Dec 12, 20258.448.658.148.458.450.36%154,810
Dec 11, 20258.488.938.328.428.42-0.24%154,887
Dec 10, 20258.428.688.238.448.440.36%194,855
Dec 9, 20259.009.168.388.418.41-6.66%172,358
Dec 8, 20259.149.178.879.019.01-0.44%96,013
Dec 5, 20259.349.538.989.059.05-3.21%143,382
Dec 4, 20259.189.639.189.359.350.97%113,823
Dec 3, 20259.009.368.859.269.263.35%131,011
Dec 2, 20259.429.918.828.968.96-4.68%140,869
Dec 1, 20259.759.909.309.409.40-4.18%132,136
Nov 28, 202510.0010.049.769.819.81-0.20%78,421
Nov 26, 20259.9710.239.809.839.83-1.60%133,543
Nov 25, 20259.8810.289.819.999.991.52%162,534
Nov 24, 20259.8610.159.799.849.84-0.10%178,604
Nov 21, 20258.7310.008.379.859.8511.93%318,456
Nov 20, 20259.329.728.658.808.80-3.83%309,870
Nov 19, 20259.259.458.719.159.15-1.08%322,226
Nov 18, 20259.099.438.849.259.25-0.43%361,754
Nov 17, 20259.339.588.929.299.290.22%495,457
Nov 14, 20258.749.428.609.279.274.04%256,762
Nov 13, 20259.429.538.408.918.91-6.41%382,179
Nov 12, 20259.7910.049.469.529.52-3.25%151,118
Nov 11, 20259.6110.009.519.849.841.76%239,867
Nov 10, 20259.8610.009.549.679.67-0.41%235,419
Nov 7, 202510.0510.289.009.719.71-3.38%371,564
Nov 6, 202510.6310.639.3510.0510.052.66%566,479
Nov 5, 20259.9810.179.729.799.79-2.00%227,557
Nov 4, 202510.1810.529.789.999.99-3.57%219,393
Nov 3, 202510.3411.3010.2210.3610.361.67%327,746
Oct 31, 202510.6310.6510.1010.1910.19-4.23%163,578
Oct 30, 202510.7010.9410.1910.6410.64-1.57%142,346
Oct 29, 202510.7011.1210.3810.8110.810.84%231,370
Oct 28, 202510.3010.7510.2910.7210.723.57%226,126
Oct 27, 202510.5010.5010.1610.3510.35-0.96%124,699
Oct 24, 202510.2710.4910.0310.4510.453.67%221,281
Oct 23, 20259.9610.149.8310.0810.081.51%134,887
Oct 22, 202510.0710.079.719.939.93-1.39%107,845
Oct 21, 202510.0910.149.9410.0710.07-0.20%124,614
Oct 20, 20259.9410.199.8710.0910.091.41%167,626
Oct 17, 20259.4110.129.419.959.954.63%308,385
Oct 16, 20259.6810.499.369.519.51-1.14%305,644
Oct 15, 20259.369.719.209.629.623.44%217,468
Oct 14, 20258.959.668.699.309.302.31%261,415