NASDAQ : CVRX
CVRx, Inc. — Price history
Healthcare · Medical Devices · United States
Last price 1.425 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 37.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CVRx, Inc. (CVRX) closed at 1.37 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.41 | 1.45 | 1.34 | 1.37 | 294,619 | -2.84% |
| 2026-10-30 | 1.41 | 1.46 | 1.38 | 1.41 | 272,762 | -1.05% |
| 2026-10-29 | 1.42 | 1.455 | 1.36 | 1.425 | 257,044 | +1.79% |
| 2026-10-28 | 1.43 | 1.451 | 1.28 | 1.4 | 822,349 | -1.06% |
| 2026-10-27 | 1.44 | 1.49 | 1.35 | 1.415 | 447,302 | -2.41% |
| 2026-10-26 | 1.41 | 1.47 | 1.35 | 1.45 | 224,026 | +2.11% |
| 2026-10-23 | 1.37 | 1.47 | 1.3 | 1.42 | 199,851 | +3.65% |
| 2026-10-22 | 1.37 | 1.42 | 1.36 | 1.37 | 247,576 | +0.00% |
| 2026-10-21 | 1.38 | 1.38 | 1.3 | 1.37 | 282,000 | -1.44% |
| 2026-10-20 | 1.36 | 1.435 | 1.36 | 1.39 | 295,896 | +2.96% |
| 2026-10-19 | 1.3 | 1.36 | 1.275 | 1.35 | 357,994 | +3.85% |
| 2026-10-16 | 1.39 | 1.39 | 1.255 | 1.3 | 382,715 | -6.47% |
| 2026-10-15 | 1.36 | 1.44 | 1.332 | 1.39 | 361,671 | +3.73% |
| 2026-10-14 | 1.33 | 1.4 | 1.28 | 1.34 | 893,428 | -1.47% |
| 2026-10-13 | 1.49 | 1.49 | 1.35 | 1.36 | 490,504 | -8.11% |
| 2026-10-12 | 1.58 | 1.665 | 1.465 | 1.48 | 470,169 | -6.33% |
| 2026-10-09 | 1.66 | 1.68 | 1.56 | 1.58 | 398,661 | -5.95% |
| 2026-10-08 | 1.64 | 1.68 | 1.55 | 1.68 | 520,414 | +0.60% |
| 2026-10-07 | 1.62 | 1.76 | 1.62 | 1.67 | 896,575 | +3.09% |
| 2026-10-06 | 1.54 | 1.69 | 1.54 | 1.62 | 537,126 | +3.85% |
| 2026-10-05 | 1.57 | 1.62 | 1.505 | 1.56 | 577,777 | +0.65% |
| 2026-10-02 | 1.58 | 1.665 | 1.51 | 1.55 | 1,059,626 | +1.31% |
| 2026-10-01 | 1.745 | 1.79 | 1.5 | 1.53 | 1,463,787 | -12.57% |
| 2026-09-30 | 2.63 | 2.65 | 1.65 | 1.75 | 4,274,894 | -33.46% |
| 2026-09-29 | 2.6 | 2.755 | 2.53 | 2.63 | 373,399 | +1.54% |
| 2026-09-28 | 2.69 | 2.79 | 2.53 | 2.59 | 381,980 | -4.07% |
| 2026-09-25 | 2.56 | 2.7 | 2.51 | 2.7 | 462,364 | +6.72% |
| 2026-09-24 | 2.73 | 2.73 | 2.51 | 2.53 | 693,693 | -6.99% |
| 2026-09-23 | 2.89 | 2.89 | 2.7 | 2.72 | 482,039 | -5.88% |
| 2026-09-22 | 2.95 | 3.07 | 2.86 | 2.89 | 666,182 | -2.69% |
| 2026-09-21 | 3.03 | 3.06 | 2.91 | 2.97 | 289,629 | -2.30% |
| 2026-09-18 | 2.99 | 3.065 | 2.92 | 3.04 | 810,573 | +1.33% |
| 2026-09-17 | 3.04 | 3.1 | 2.975 | 3 | 301,154 | -0.66% |
| 2026-09-16 | 2.99 | 3.13 | 2.92 | 3.02 | 415,886 | +0.67% |
| 2026-09-15 | 2.99 | 3.08 | 2.85 | 3 | 494,942 | +0.00% |
| 2026-09-14 | 2.86 | 3 | 2.79 | 3 | 548,386 | +4.17% |
| 2026-09-11 | 2.86 | 2.901 | 2.75 | 2.88 | 1,002,649 | +0.70% |
| 2026-09-10 | 2.83 | 2.86 | 2.7 | 2.86 | 373,409 | +1.06% |
| 2026-09-09 | 2.9 | 2.95 | 2.76 | 2.83 | 555,242 | -3.41% |
| 2026-09-08 | 3.03 | 3.05 | 2.81 | 2.93 | 619,561 | -3.93% |
| 2026-09-04 | 2.99 | 3.11 | 2.96 | 3.05 | 856,028 | +1.33% |
| 2026-09-03 | 3.11 | 3.175 | 2.98 | 3.01 | 614,544 | -1.95% |
| 2026-09-02 | 3.06 | 3.16 | 2.962 | 3.07 | 530,032 | +0.99% |
| 2026-09-01 | 2.93 | 3.06 | 2.895 | 3.04 | 780,721 | +2.70% |
| 2026-08-31 | 2.97 | 2.99 | 2.81 | 2.96 | 737,784 | +0.34% |
| 2026-08-28 | 3.03 | 3.15 | 2.94 | 2.95 | 497,116 | -2.96% |
| 2026-08-27 | 3.25 | 3.29 | 3.02 | 3.04 | 449,034 | -7.03% |
| 2026-08-26 | 3.31 | 3.4 | 3.15 | 3.27 | 884,492 | -2.97% |
| 2026-08-25 | 3.17 | 3.42 | 3.13 | 3.37 | 1,123,956 | +6.98% |
| 2026-08-24 | 2.99 | 3.29 | 2.86 | 3.15 | 1,620,454 | +10.92% |
| 2026-08-21 | 2.86 | 2.96 | 2.82 | 2.84 | 742,074 | +0.00% |
| 2026-08-20 | 2.81 | 2.951 | 2.77 | 2.84 | 746,497 | +0.71% |
| 2026-08-19 | 2.75 | 2.85 | 2.73 | 2.82 | 586,676 | +2.55% |
| 2026-08-18 | 2.77 | 2.99 | 2.705 | 2.75 | 639,087 | +0.00% |
| 2026-08-17 | 3.04 | 3.08 | 2.74 | 2.75 | 1,036,926 | -10.71% |
| 2026-08-14 | 3.08 | 3.24 | 2.9 | 3.08 | 1,897,812 | +4.76% |
| 2026-08-13 | 2.65 | 2.97 | 2.65 | 2.94 | 1,223,391 | +7.69% |
| 2026-08-12 | 2.55 | 2.74 | 2.5 | 2.73 | 1,372,273 | +5.00% |
| 2026-08-11 | 2.31 | 2.68 | 2.31 | 2.6 | 2,587,212 | +9.70% |
| 2026-08-10 | 2.39 | 2.39 | 2.2 | 2.37 | 2,779,819 | -0.84% |
| 2026-08-07 | 3.01 | 3.08 | 2.3 | 2.39 | 14,773,453 | -59.76% |
| 2026-08-06 | 5.59 | 6 | 5.59 | 5.94 | 591,250 | +6.45% |
| 2026-08-05 | 5.49 | 5.638 | 5.29 | 5.58 | 174,994 | +1.64% |
| 2026-08-04 | 5.5 | 5.575 | 5.455 | 5.49 | 134,536 | -0.18% |
| 2026-08-03 | 5.24 | 5.59 | 5.24 | 5.5 | 128,811 | +6.28% |
| 2026-07-31 | 5.36 | 5.36 | 5.029 | 5.175 | 95,412 | -3.81% |
| 2026-07-30 | 5.2 | 5.39 | 4.93 | 5.38 | 268,691 | +8.69% |
| 2026-07-29 | 4.98 | 5.135 | 4.86 | 4.95 | 153,855 | +0.00% |
| 2026-07-28 | 4.96 | 5.15 | 4.88 | 4.95 | 153,586 | +1.43% |
| 2026-07-27 | 4.81 | 5 | 4.75 | 4.88 | 248,254 | +2.95% |
| 2026-07-24 | 4.95 | 4.99 | 4.7 | 4.74 | 197,353 | -3.07% |
| 2026-07-23 | 5.04 | 5.093 | 4.865 | 4.89 | 187,457 | -3.93% |
| 2026-07-22 | 4.94 | 5.1 | 4.86 | 5.09 | 102,768 | +2.41% |
| 2026-07-21 | 4.75 | 5.03 | 4.68 | 4.97 | 311,159 | +4.19% |
| 2026-07-20 | 4.93 | 4.97 | 4.64 | 4.77 | 347,482 | -2.85% |
| 2026-07-17 | 5.35 | 5.42 | 4.91 | 4.91 | 276,119 | -8.91% |
| 2026-07-16 | 5.27 | 5.9 | 5.27 | 5.39 | 685,895 | +2.28% |
| 2026-07-15 | 5.21 | 5.32 | 5.1 | 5.27 | 107,412 | +2.13% |
| 2026-07-14 | 5.4 | 5.42 | 5.085 | 5.16 | 221,290 | -4.97% |
| 2026-07-13 | 5.42 | 5.61 | 5.4 | 5.43 | 225,354 | +0.00% |
| 2026-07-10 | 5.17 | 5.44 | 5.16 | 5.43 | 140,461 | +4.42% |
| 2026-07-09 | 5.23 | 5.355 | 5.03 | 5.2 | 203,370 | -1.33% |
| 2026-07-08 | 5.64 | 5.679 | 5.19 | 5.27 | 223,998 | -8.19% |
| 2026-07-07 | 5.66 | 5.93 | 5.53 | 5.74 | 307,627 | +1.95% |
| 2026-07-06 | 5.6 | 5.72 | 5.46 | 5.63 | 277,611 | +0.54% |
| 2026-07-02 | 5.58 | 5.75 | 5.46 | 5.6 | 149,552 | +1.82% |
| 2026-07-01 | 5.12 | 5.525 | 5.025 | 5.5 | 332,198 | +7.00% |
| 2026-06-30 | 5.94 | 5.94 | 5.05 | 5.14 | 414,999 | -13.47% |
| 2026-06-29 | 5.78 | 6.01 | 5.55 | 5.94 | 343,571 | +1.37% |
| 2026-06-26 | 5.25 | 5.9 | 5.25 | 5.86 | 791,353 | +11.62% |
| 2026-06-25 | 5.16 | 5.48 | 5.152 | 5.25 | 193,850 | +1.84% |
| 2026-06-24 | 5.11 | 5.29 | 5.075 | 5.155 | 344,962 | +0.10% |
| 2026-06-23 | 4.81 | 5.3 | 4.81 | 5.15 | 310,797 | +5.97% |
| 2026-06-22 | 4.93 | 5.15 | 4.76 | 4.86 | 434,819 | -1.82% |
| 2026-06-18 | 4.92 | 5.005 | 4.85 | 4.95 | 293,201 | +2.48% |
| 2026-06-17 | 4.85 | 5.05 | 4.83 | 4.83 | 241,442 | -0.82% |
| 2026-06-16 | 5 | 5 | 4.77 | 4.87 | 101,035 | -2.21% |
| 2026-06-15 | 5.15 | 5.24 | 4.92 | 4.98 | 90,249 | -0.99% |
| 2026-06-12 | 4.91 | 5.04 | 4.81 | 5.03 | 264,396 | +2.86% |
| 2026-06-11 | 4.83 | 5.18 | 4.77 | 4.89 | 474,970 | +1.24% |
| 2026-06-10 | 5.19 | 5.22 | 4.82 | 4.83 | 445,528 | -7.12% |
| 2026-06-09 | 5.25 | 5.41 | 4.825 | 5.2 | 401,654 | -3.70% |
| 2026-06-08 | 5.43 | 5.56 | 5.33 | 5.4 | 242,040 | +0.37% |
| 2026-06-05 | 5.87 | 5.95 | 5.33 | 5.38 | 234,821 | -8.50% |
| 2026-06-04 | 5.43 | 5.89 | 5.343 | 5.88 | 310,432 | +9.09% |
| 2026-06-03 | 5.47 | 5.58 | 5.33 | 5.39 | 284,136 | -0.74% |
| 2026-06-02 | 5.39 | 5.51 | 5.31 | 5.43 | 238,271 | +0.00% |
| 2026-06-01 | 5.45 | 5.755 | 5.37 | 5.43 | 262,635 | -2.69% |
| 2026-05-29 | 5.62 | 5.77 | 5.52 | 5.58 | 162,538 | -0.89% |
| 2026-05-28 | 5.77 | 5.91 | 5.49 | 5.63 | 332,331 | -2.60% |
| 2026-05-27 | 6 | 6.23 | 5.77 | 5.78 | 189,816 | -4.93% |
| 2026-05-26 | 6.05 | 6.226 | 5.87 | 6.08 | 124,149 | -0.49% |
| 2026-05-22 | 6.13 | 6.43 | 6.09 | 6.11 | 245,922 | +0.66% |
| 2026-05-21 | 6.04 | 6.25 | 5.95 | 6.07 | 222,987 | +0.17% |
| 2026-05-20 | 6.02 | 6.29 | 5.8 | 6.06 | 252,776 | +0.83% |
| 2026-05-19 | 5.85 | 6.09 | 5.7 | 6.01 | 296,113 | +1.18% |
| 2026-05-18 | 6.01 | 6.261 | 5.739 | 5.94 | 543,372 | -0.83% |
| 2026-05-15 | 5.7 | 6.21 | 5.65 | 5.99 | 1,074,942 | +4.36% |
| 2026-05-14 | 5.25 | 6.19 | 5.21 | 5.74 | 1,037,651 | +9.96% |
| 2026-05-13 | 5.27 | 5.66 | 5 | 5.22 | 664,401 | -0.95% |