CVRx, Inc. (CVRX) NASDAQ
5.43
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.43
+0(+0.00%)
Currency In USD
If you invested $1000 in CVRx, Inc. (CVRX) since IPO date, it would be worth $193.93 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $429.25, while $1000 invested 1 year ago would be worth $837.96. This corresponds to total returns of -80.61%, -57.08%, -16.2%, respectively, with annualized returns of -28.32%, -24.55%, -16.2%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 5.39 | 5.43 | 5.43 | 5.51 | 5.31 | 238,271 |
| June 01, 2026 | 5.45 | 5.43 | 5.43 | 5.76 | 5.37 | 262,625 |
| May 29, 2026 | 5.62 | 5.58 | 5.58 | 5.77 | 5.52 | 162,407 |
| May 28, 2026 | 5.77 | 5.63 | 5.63 | 5.91 | 5.49 | 332,297 |
| May 27, 2026 | 6 | 5.78 | 5.78 | 6.23 | 5.77 | 189,816 |
| May 26, 2026 | 6.05 | 6.08 | 6.08 | 6.23 | 5.87 | 124,149 |
| May 22, 2026 | 6.13 | 6.11 | 6.11 | 6.43 | 6.09 | 245,913 |
| May 21, 2026 | 6.04 | 6.07 | 6.07 | 6.25 | 5.95 | 222,939 |
| May 20, 2026 | 6.02 | 6.06 | 6.06 | 6.29 | 5.8 | 251,338 |
| May 19, 2026 | 5.85 | 6.01 | 6.01 | 6.09 | 5.7 | 296,088 |
| May 18, 2026 | 6.01 | 5.94 | 5.94 | 6.26 | 5.74 | 542,841 |
| May 15, 2026 | 5.7 | 5.99 | 5.99 | 6.21 | 5.65 | 1.07M |
| May 14, 2026 | 5.25 | 5.74 | 5.74 | 6.19 | 5.21 | 1.04M |
| May 13, 2026 | 5.27 | 5.22 | 5.22 | 5.66 | 5 | 664,323 |
| May 12, 2026 | 6.67 | 5.27 | 5.27 | 6.71 | 5.21 | 862,160 |
| May 11, 2026 | 6.92 | 6.92 | 6.92 | 7.23 | 6.75 | 359,523 |
| May 08, 2026 | 7.22 | 6.83 | 6.83 | 7.23 | 6.69 | 176,812 |
| May 07, 2026 | 7.14 | 7.32 | 7.32 | 7.36 | 7.06 | 162,632 |
| May 06, 2026 | 7.54 | 7.07 | 7.07 | 7.68 | 7 | 278,451 |
| May 05, 2026 | 7.91 | 7.5 | 7.5 | 7.92 | 7.4 | 160,487 |
| May 04, 2026 | 7.96 | 7.8 | 7.8 | 8.14 | 7.73 | 153,329 |
| May 01, 2026 | 7.55 | 7.97 | 7.97 | 8.06 | 7.42 | 344,896 |
| April 30, 2026 | 6.85 | 7.51 | 7.51 | 7.58 | 6.52 | 256,948 |
| April 29, 2026 | 7.45 | 6.87 | 6.87 | 7.45 | 6.85 | 245,366 |
| April 28, 2026 | 7.6 | 7.48 | 7.48 | 7.79 | 7.45 | 145,631 |
| April 27, 2026 | 7.71 | 7.65 | 7.65 | 7.98 | 7.63 | 97,221 |
| April 24, 2026 | 7.67 | 7.72 | 7.72 | 7.85 | 7.44 | 147,024 |
| April 23, 2026 | 8.19 | 7.64 | 7.64 | 8.19 | 7.51 | 234,228 |
| April 22, 2026 | 7.65 | 7.98 | 7.98 | 8.05 | 7.32 | 288,453 |
| April 21, 2026 | 7.29 | 7.6 | 7.6 | 7.84 | 7 | 552,846 |
| April 20, 2026 | 7.32 | 7.24 | 7.24 | 7.45 | 7.19 | 317,122 |
| April 17, 2026 | 7.42 | 7.36 | 7.36 | 7.73 | 7.24 | 442,772 |
| April 16, 2026 | 7.45 | 7.36 | 7.36 | 7.73 | 7.31 | 253,947 |
| April 15, 2026 | 7.71 | 7.48 | 7.48 | 7.78 | 7.26 | 211,013 |
| April 14, 2026 | 7.93 | 7.72 | 7.72 | 8.48 | 7.69 | 372,111 |
| April 13, 2026 | 7.25 | 7.81 | 7.81 | 7.91 | 7.06 | 324,478 |
| April 10, 2026 | 7.49 | 7.16 | 7.16 | 7.49 | 6.64 | 390,906 |
| April 09, 2026 | 7.76 | 7.48 | 7.48 | 7.88 | 7.03 | 319,642 |
| April 08, 2026 | 8.45 | 7.83 | 7.83 | 8.78 | 7.64 | 290,967 |
| April 07, 2026 | 8.94 | 8.37 | 8.37 | 9.02 | 8.3 | 165,200 |
| April 06, 2026 | 9.01 | 9.05 | 9.05 | 9.23 | 8.78 | 91,545 |
| April 02, 2026 | 8.92 | 9.01 | 9.01 | 9.11 | 8.66 | 135,402 |
| April 01, 2026 | 9.5 | 9.1 | 9.1 | 9.76 | 8.85 | 290,216 |
| March 31, 2026 | 8.84 | 9.46 | 9.46 | 9.71 | 8.84 | 154,017 |
| March 30, 2026 | 8.83 | 8.86 | 8.86 | 8.97 | 8.47 | 363,978 |
| March 27, 2026 | 9.21 | 8.91 | 8.91 | 9.38 | 8.81 | 176,991 |
| March 26, 2026 | 9.25 | 9.28 | 9.28 | 9.84 | 9.07 | 146,703 |
| March 25, 2026 | 8.59 | 9.38 | 9.38 | 9.48 | 8.48 | 250,667 |
| March 24, 2026 | 8.33 | 8.51 | 8.51 | 8.58 | 8.14 | 177,698 |
| March 23, 2026 | 8.69 | 8.42 | 8.42 | 8.99 | 8.35 | 391,789 |
| March 20, 2026 | 8.57 | 8.69 | 8.69 | 8.86 | 8.27 | 226,547 |
| March 19, 2026 | 8.35 | 8.63 | 8.63 | 9.04 | 8.35 | 228,361 |
| March 18, 2026 | 8.26 | 8.5 | 8.5 | 8.62 | 8.05 | 203,388 |
| March 17, 2026 | 7.83 | 8.33 | 8.33 | 8.4 | 7.53 | 180,942 |
| March 16, 2026 | 7.69 | 7.87 | 7.87 | 7.95 | 7.47 | 107,009 |
| March 13, 2026 | 7.39 | 7.53 | 7.53 | 7.95 | 7.1 | 238,883 |
| March 12, 2026 | 7.74 | 7.44 | 7.44 | 7.79 | 7.41 | 142,797 |
| March 11, 2026 | 7.42 | 7.83 | 7.83 | 7.9 | 7.33 | 140,296 |
| March 10, 2026 | 7.79 | 7.47 | 7.47 | 7.8 | 7.41 | 250,977 |
| March 09, 2026 | 8.13 | 7.86 | 7.86 | 8.22 | 7.68 | 241,160 |