CVRx, Inc. - CVRX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 09, 2025	5.97	4.77	4.77	5.97	4.61	1.86M
May 08, 2025	7.6	7.78	7.78	7.91	7.45	232,183
May 07, 2025	7.7	7.48	7.48	7.7	7.4	235,600
May 06, 2025	7.65	7.43	7.43	7.78	7.3	184,452
May 05, 2025	7.81	7.79	7.79	7.95	7.7	183,224
May 02, 2025	7.4	7.95	7.95	8.28	7.4	409,464
May 01, 2025	7.32	7.29	7.29	7.51	7.14	164,400
April 30, 2025	7.17	7.32	7.32	7.35	6.83	178,311
April 29, 2025	7.5	7.4	7.4	7.74	7.31	308,400
April 28, 2025	6.85	7.52	7.52	7.91	6.85	650,885
April 25, 2025	6.45	6.73	6.73	6.96	6.38	464,000
April 24, 2025	6.13	6.48	6.48	6.62	6.13	242,000
April 23, 2025	6.26	6.11	6.11	6.49	6.09	336,154
April 22, 2025	6.12	6.03	6.03	6.18	5.81	299,028
April 21, 2025	6.19	6.06	6.06	6.19	5.98	214,000
April 17, 2025	6.12	6.25	6.25	6.28	6.02	241,648
April 16, 2025	6.26	6.15	6.16	6.27	5.91	315,461
April 15, 2025	6.53	6.31	6.31	6.71	6.24	256,500
April 14, 2025	6.47	6.53	6.53	6.65	6.14	388,400
April 11, 2025	6.57	6.23	6.23	6.61	6.08	441,973
April 10, 2025	7.15	6.48	6.48	7.19	6.43	448,590
April 09, 2025	6.2	7.27	7.27	7.43	6.02	1.53M
April 08, 2025	8	6.2	6.2	8.15	5.87	4.33M
April 07, 2025	11.03	11.54	11.54	12.35	10.68	338,400
April 04, 2025	11.64	11.72	11.72	12.14	11.4	228,357
April 03, 2025	11.94	12.27	12.27	12.7	11.91	162,308
April 02, 2025	12.26	12.98	12.98	13.15	12.26	178,763
April 01, 2025	12.33	12.53	12.53	12.7	12.06	220,505
March 31, 2025	12.07	12.23	12.23	12.34	11.97	116,193
March 28, 2025	12.51	12.49	12.49	12.72	12.3	112,969
March 27, 2025	12.56	12.33	12.33	12.93	12.33	153,100
March 26, 2025	12.69	12.6	12.6	12.79	12.39	116,100
March 25, 2025	12.74	12.7	12.7	13.14	12.58	132,100
March 24, 2025	12.72	12.76	12.76	13.34	12.69	166,344
March 21, 2025	12.12	12.49	12.49	12.72	11.8	380,641
March 20, 2025	12.01	12.35	12.35	12.57	12	111,700
March 19, 2025	11.85	12.18	12.18	12.4	11.85	132,723
March 18, 2025	11.57	11.86	11.86	11.99	11.45	128,650
March 17, 2025	11.4	11.75	11.75	11.82	11.2	91,729
March 14, 2025	11.24	11.44	11.44	11.72	11.24	86,321
March 13, 2025	11.6	11.05	11.05	11.63	10.93	110,445
March 12, 2025	11.8	11.63	11.63	11.96	11.44	108,294
March 11, 2025	11.35	11.56	11.56	11.6	11.02	233,500
March 10, 2025	11.39	11.3	11.3	11.69	10.76	523,373
March 07, 2025	11.61	11.57	11.57	11.74	11.27	302,961
March 06, 2025	12.27	11.58	11.58	12.5	11.57	121,902
March 05, 2025	12.16	12.48	12.48	12.57	12.15	163,728
March 04, 2025	12.08	12.09	12.09	12.6	11.46	884,027
March 03, 2025	13.04	12.35	12.35	13.47	12.19	247,700
February 28, 2025	12.91	12.96	12.96	14	12.69	229,688
February 27, 2025	13.74	12.97	12.97	13.94	12.95	106,014
February 26, 2025	13.37	13.69	13.69	14.02	13.27	186,113
February 25, 2025	12.96	13.22	13.22	14.04	12.86	624,751
February 24, 2025	13.95	13.16	13.16	13.95	13.16	155,257
February 21, 2025	14.14	13.85	13.85	14.14	13.41	211,200
February 20, 2025	14.43	14.01	14.01	14.48	13.92	119,955
February 19, 2025	14.81	14.51	14.51	15	14.49	104,900
February 18, 2025	15.22	14.98	14.98	15.36	14.75	180,448
February 14, 2025	14.62	15.09	15.09	15.42	14.56	290,436
February 13, 2025	14.88	14.49	14.49	15.3	14.23	256,600

CVRx, Inc. (CVRX) NASDAQ