CVRx, Inc. (CVRX)
NASDAQ: CVRX · Real-Time Price · USD
7.48
-0.17 (-2.22%)
Apr 28, 2026, 4:00 PM EDT - Market closed
CVRx, Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.60 | 7.79 | 7.45 | 7.48 | 7.48 | -2.22% | 145,631 |
| Apr 27, 2026 | 7.71 | 7.98 | 7.63 | 7.65 | 7.65 | -0.91% | 97,221 |
| Apr 24, 2026 | 7.67 | 7.85 | 7.44 | 7.72 | 7.72 | 1.05% | 147,094 |
| Apr 23, 2026 | 8.19 | 8.19 | 7.51 | 7.64 | 7.64 | -4.26% | 234,228 |
| Apr 22, 2026 | 7.65 | 8.05 | 7.32 | 7.98 | 7.98 | 5.00% | 288,453 |
| Apr 21, 2026 | 7.29 | 7.84 | 7.00 | 7.60 | 7.60 | 4.97% | 552,846 |
| Apr 20, 2026 | 7.32 | 7.45 | 7.19 | 7.24 | 7.24 | -1.63% | 316,822 |
| Apr 17, 2026 | 7.42 | 7.73 | 7.24 | 7.36 | 7.36 | - | 442,772 |
| Apr 16, 2026 | 7.45 | 7.73 | 7.31 | 7.36 | 7.36 | -1.60% | 253,947 |
| Apr 15, 2026 | 7.71 | 7.78 | 7.26 | 7.48 | 7.48 | -3.11% | 211,013 |
| Apr 14, 2026 | 7.93 | 8.48 | 7.69 | 7.72 | 7.72 | -1.15% | 372,126 |
| Apr 13, 2026 | 7.25 | 7.91 | 7.06 | 7.81 | 7.81 | 9.15% | 326,783 |
| Apr 10, 2026 | 7.49 | 7.49 | 6.65 | 7.16 | 7.16 | -4.34% | 489,070 |
| Apr 9, 2026 | 7.76 | 7.88 | 7.03 | 7.48 | 7.48 | -4.47% | 319,571 |
| Apr 8, 2026 | 8.45 | 8.78 | 7.64 | 7.83 | 7.83 | -6.45% | 290,971 |
| Apr 7, 2026 | 8.94 | 9.02 | 8.30 | 8.37 | 8.37 | -7.51% | 165,181 |
| Apr 6, 2026 | 9.01 | 9.23 | 8.78 | 9.05 | 9.05 | 0.44% | 91,590 |
| Apr 2, 2026 | 8.92 | 9.11 | 8.66 | 9.01 | 9.01 | -0.99% | 135,402 |
| Apr 1, 2026 | 9.50 | 9.76 | 8.85 | 9.10 | 9.10 | -3.81% | 290,415 |
| Mar 31, 2026 | 8.84 | 9.71 | 8.84 | 9.46 | 9.46 | 6.77% | 154,017 |
| Mar 30, 2026 | 8.83 | 8.97 | 8.47 | 8.86 | 8.86 | -0.56% | 363,978 |
| Mar 27, 2026 | 9.21 | 9.38 | 8.81 | 8.91 | 8.91 | -3.99% | 176,991 |
| Mar 26, 2026 | 9.25 | 9.84 | 9.07 | 9.28 | 9.28 | -1.07% | 146,864 |
| Mar 25, 2026 | 8.59 | 9.48 | 8.48 | 9.38 | 9.38 | 10.22% | 250,668 |
| Mar 24, 2026 | 8.33 | 8.58 | 8.14 | 8.51 | 8.51 | 1.07% | 177,706 |
| Mar 23, 2026 | 8.69 | 8.99 | 8.35 | 8.42 | 8.42 | -3.11% | 412,464 |
| Mar 20, 2026 | 8.57 | 8.86 | 8.27 | 8.69 | 8.69 | 0.70% | 235,596 |
| Mar 19, 2026 | 8.35 | 9.04 | 8.35 | 8.63 | 8.63 | 1.53% | 230,203 |
| Mar 18, 2026 | 8.26 | 8.62 | 8.05 | 8.50 | 8.50 | 2.04% | 204,675 |
| Mar 17, 2026 | 7.83 | 8.40 | 7.53 | 8.33 | 8.33 | 5.84% | 183,619 |
| Mar 16, 2026 | 7.69 | 7.95 | 7.47 | 7.87 | 7.87 | 4.52% | 109,656 |
| Mar 13, 2026 | 7.39 | 7.95 | 7.10 | 7.53 | 7.53 | 1.21% | 238,883 |
| Mar 12, 2026 | 7.74 | 7.79 | 7.41 | 7.44 | 7.44 | -4.98% | 142,797 |
| Mar 11, 2026 | 7.42 | 7.90 | 7.33 | 7.83 | 7.83 | 4.82% | 141,065 |
| Mar 10, 2026 | 7.79 | 7.80 | 7.41 | 7.47 | 7.47 | -4.96% | 252,536 |
| Mar 9, 2026 | 8.13 | 8.22 | 7.68 | 7.86 | 7.86 | -4.73% | 242,809 |
| Mar 6, 2026 | 8.19 | 8.41 | 8.05 | 8.25 | 8.25 | -1.43% | 195,589 |
| Mar 5, 2026 | 8.34 | 8.49 | 8.05 | 8.37 | 8.37 | -1.41% | 193,576 |
| Mar 4, 2026 | 8.18 | 8.69 | 8.00 | 8.49 | 8.49 | 3.79% | 189,289 |
| Mar 3, 2026 | 8.01 | 8.35 | 7.75 | 8.18 | 8.18 | -0.49% | 219,224 |
| Mar 2, 2026 | 7.90 | 8.50 | 7.75 | 8.22 | 8.22 | 0.74% | 584,856 |
| Feb 27, 2026 | 8.02 | 8.31 | 7.95 | 8.16 | 8.16 | 1.24% | 462,598 |
| Feb 26, 2026 | 7.64 | 8.15 | 7.34 | 8.06 | 8.06 | 5.36% | 729,835 |
| Feb 25, 2026 | 7.31 | 7.69 | 7.13 | 7.65 | 7.65 | 5.66% | 589,845 |
| Feb 24, 2026 | 6.76 | 7.61 | 6.76 | 7.24 | 7.24 | 6.63% | 705,659 |
| Feb 23, 2026 | 6.44 | 7.22 | 6.42 | 6.79 | 6.79 | 11.13% | 1,071,905 |
| Feb 20, 2026 | 5.26 | 6.49 | 5.22 | 6.11 | 6.11 | 15.72% | 951,192 |
| Feb 19, 2026 | 5.03 | 5.35 | 4.82 | 5.28 | 5.28 | 8.87% | 617,031 |
| Feb 18, 2026 | 4.78 | 4.94 | 4.43 | 4.85 | 4.85 | 2.32% | 426,562 |
| Feb 17, 2026 | 4.93 | 4.99 | 4.37 | 4.74 | 4.74 | -4.24% | 476,453 |
| Feb 13, 2026 | 5.60 | 5.67 | 4.72 | 4.95 | 4.95 | -13.01% | 701,789 |
| Feb 12, 2026 | 6.11 | 6.22 | 5.67 | 5.69 | 5.69 | -6.41% | 202,542 |
| Feb 11, 2026 | 6.67 | 6.67 | 6.01 | 6.08 | 6.08 | -9.12% | 218,536 |
| Feb 10, 2026 | 6.60 | 7.03 | 6.52 | 6.69 | 6.69 | 2.14% | 209,048 |
| Feb 9, 2026 | 6.51 | 6.57 | 6.27 | 6.55 | 6.55 | - | 141,478 |
| Feb 6, 2026 | 6.69 | 6.82 | 6.44 | 6.55 | 6.55 | -1.36% | 224,912 |
| Feb 5, 2026 | 6.65 | 6.94 | 6.51 | 6.64 | 6.64 | -1.19% | 222,598 |
| Feb 4, 2026 | 6.97 | 6.98 | 6.36 | 6.72 | 6.72 | -3.45% | 296,026 |
| Feb 3, 2026 | 7.10 | 7.26 | 6.71 | 6.96 | 6.96 | -2.25% | 175,587 |
| Feb 2, 2026 | 6.81 | 7.42 | 6.59 | 7.12 | 7.12 | 3.94% | 582,927 |
| Jan 30, 2026 | 7.11 | 7.14 | 6.71 | 6.85 | 6.85 | -2.28% | 263,951 |
| Jan 29, 2026 | 7.15 | 7.30 | 6.86 | 7.01 | 7.01 | -2.09% | 332,438 |
| Jan 28, 2026 | 7.59 | 7.80 | 7.10 | 7.16 | 7.16 | -5.04% | 233,992 |
| Jan 27, 2026 | 7.33 | 7.60 | 6.96 | 7.54 | 7.54 | 2.86% | 375,839 |
| Jan 26, 2026 | 7.31 | 7.84 | 7.19 | 7.33 | 7.33 | 0.27% | 676,908 |
| Jan 23, 2026 | 6.55 | 7.84 | 6.46 | 7.31 | 7.31 | 11.43% | 976,161 |
| Jan 22, 2026 | 6.01 | 6.77 | 5.86 | 6.56 | 6.56 | 8.61% | 645,994 |
| Jan 21, 2026 | 5.61 | 6.24 | 5.58 | 6.04 | 6.04 | 8.05% | 478,757 |
| Jan 20, 2026 | 5.16 | 5.65 | 5.11 | 5.59 | 5.59 | 7.29% | 493,692 |
| Jan 16, 2026 | 5.50 | 5.99 | 5.16 | 5.21 | 5.21 | -4.75% | 409,029 |
| Jan 15, 2026 | 6.09 | 6.09 | 5.44 | 5.47 | 5.47 | -9.59% | 378,196 |
| Jan 14, 2026 | 6.08 | 6.08 | 5.34 | 6.05 | 6.05 | -0.98% | 480,835 |
| Jan 13, 2026 | 7.26 | 7.60 | 6.03 | 6.11 | 6.11 | -16.42% | 469,862 |
| Jan 12, 2026 | 8.06 | 8.15 | 6.96 | 7.31 | 7.31 | -9.86% | 323,071 |
| Jan 9, 2026 | 8.50 | 8.65 | 8.04 | 8.11 | 8.11 | -4.02% | 159,424 |
| Jan 8, 2026 | 8.30 | 8.65 | 8.29 | 8.45 | 8.45 | 2.80% | 197,489 |
| Jan 7, 2026 | 7.94 | 8.37 | 7.83 | 8.22 | 8.22 | 3.79% | 195,052 |
| Jan 6, 2026 | 7.59 | 7.96 | 7.51 | 7.92 | 7.92 | 3.26% | 213,912 |
| Jan 5, 2026 | 7.10 | 7.80 | 7.04 | 7.67 | 7.67 | 8.03% | 275,915 |
| Jan 2, 2026 | 7.15 | 7.34 | 6.99 | 7.10 | 7.10 | - | 163,134 |
| Dec 31, 2025 | 7.15 | 7.29 | 6.98 | 7.10 | 7.10 | -1.11% | 168,756 |
| Dec 30, 2025 | 7.23 | 7.37 | 7.18 | 7.18 | 7.18 | -0.55% | 98,309 |
| Dec 29, 2025 | 7.39 | 7.56 | 7.00 | 7.22 | 7.22 | -2.70% | 339,857 |
| Dec 26, 2025 | 7.62 | 7.74 | 7.38 | 7.42 | 7.42 | -3.39% | 177,974 |
| Dec 24, 2025 | 7.63 | 7.92 | 7.49 | 7.68 | 7.68 | 0.92% | 156,729 |
| Dec 23, 2025 | 7.74 | 7.79 | 7.46 | 7.61 | 7.61 | -2.69% | 153,416 |
| Dec 22, 2025 | 7.80 | 7.90 | 7.14 | 7.82 | 7.82 | -2.62% | 383,294 |
| Dec 19, 2025 | 7.92 | 8.16 | 7.77 | 8.03 | 8.03 | 1.39% | 241,504 |
| Dec 18, 2025 | 8.09 | 8.44 | 7.84 | 7.92 | 7.92 | -0.75% | 242,430 |
| Dec 17, 2025 | 8.32 | 8.38 | 7.95 | 7.98 | 7.98 | -4.09% | 114,294 |
| Dec 16, 2025 | 8.18 | 8.43 | 8.18 | 8.32 | 8.32 | 1.77% | 116,479 |
| Dec 15, 2025 | 8.53 | 9.26 | 8.07 | 8.18 | 8.18 | -3.25% | 138,116 |
| Dec 12, 2025 | 8.44 | 8.65 | 8.14 | 8.45 | 8.45 | 0.36% | 154,810 |
| Dec 11, 2025 | 8.48 | 8.93 | 8.32 | 8.42 | 8.42 | -0.24% | 154,887 |
| Dec 10, 2025 | 8.42 | 8.68 | 8.23 | 8.44 | 8.44 | 0.36% | 194,855 |
| Dec 9, 2025 | 9.00 | 9.16 | 8.38 | 8.41 | 8.41 | -6.66% | 172,358 |
| Dec 8, 2025 | 9.14 | 9.17 | 8.87 | 9.01 | 9.01 | -0.44% | 96,013 |
| Dec 5, 2025 | 9.34 | 9.53 | 8.98 | 9.05 | 9.05 | -3.21% | 143,699 |
| Dec 4, 2025 | 9.18 | 9.63 | 9.18 | 9.35 | 9.35 | 0.97% | 113,823 |
| Dec 3, 2025 | 9.00 | 9.36 | 8.85 | 9.26 | 9.26 | 3.35% | 131,011 |