5 DAY PERFORMANCE
-36.86%
1 MONTH PERFORMANCE
-36.04%
3 MONTH PERFORMANCE
-47.78%
6 MONTH PERFORMANCE
-3.01%
YEAR-TO-DATE PERFORMANCE
-41.59%
1 YEAR PERFORMANCE
-61.46%
CVRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/09/2025 | $6.18 | $7.22 (16.75%) | $7.42 | $6.02 | 1.11 M | $140.30 M |
| 04/08/2025 | $8.00 | $6.20 (-22.5%) | $8.15 | $5.87 | 4.33 M | $140.10 M |
| 04/07/2025 | $11.03 | $11.54 (4.62%) | $12.35 | $10.68 | 338,400 | $260.76 M |
| 04/04/2025 | $11.64 | $11.72 (0.69%) | $12.14 | $11.40 | 228,400 | $264.83 M |
| 04/03/2025 | $11.94 | $12.27 (2.76%) | $12.70 | $11.91 | 162,308 | $277.26 M |
| 04/02/2025 | $12.26 | $12.98 (5.87%) | $13.15 | $12.26 | 178,800 | $293.30 M |
| 04/01/2025 | $12.33 | $12.53 (1.62%) | $12.70 | $12.06 | 220,505 | $283.13 M |
| 03/31/2025 | $12.07 | $12.23 (1.33%) | $12.34 | $11.95 | 153,100 | $276.35 M |
| 03/28/2025 | $12.51 | $12.49 (-0.16%) | $12.72 | $12.30 | 113,000 | $282.23 M |
| 03/27/2025 | $12.56 | $12.33 (-1.83%) | $12.93 | $12.33 | 153,100 | $278.61 M |
| 03/26/2025 | $12.69 | $12.60 (-0.71%) | $12.79 | $12.39 | 116,100 | $284.71 M |
| 03/25/2025 | $12.74 | $12.70 (-0.31%) | $13.14 | $12.58 | 132,100 | $286.97 M |
| 03/24/2025 | $12.72 | $12.76 (0.31%) | $13.34 | $12.69 | 166,344 | $288.33 M |
| 03/21/2025 | $12.12 | $12.49 (3.05%) | $12.72 | $11.80 | 380,641 | $282.23 M |
| 03/20/2025 | $12.01 | $12.35 (2.83%) | $12.57 | $12.00 | 111,700 | $279.06 M |
| 03/19/2025 | $11.85 | $12.18 (2.78%) | $12.40 | $11.85 | 135,528 | $275.22 M |
| 03/18/2025 | $11.57 | $11.86 (2.51%) | $11.99 | $11.45 | 128,700 | $267.99 M |
| 03/17/2025 | $11.40 | $11.75 (3.07%) | $11.82 | $11.20 | 91,729 | $265.51 M |
| 03/14/2025 | $11.24 | $11.44 (1.78%) | $11.72 | $11.24 | 86,321 | $258.50 M |
| 03/13/2025 | $11.60 | $11.05 (-4.74%) | $11.63 | $10.93 | 110,445 | $249.69 M |
| 03/12/2025 | $11.80 | $11.63 (-1.44%) | $11.96 | $11.44 | 108,300 | $262.79 M |
| 03/11/2025 | $11.35 | $11.56 (1.85%) | $11.60 | $11.02 | 233,500 | $261.21 M |
| 03/10/2025 | $11.39 | $11.30 (-0.79%) | $11.69 | $10.76 | 523,373 | $255.34 M |
| 03/07/2025 | $11.61 | $11.57 (-0.34%) | $11.74 | $11.27 | 303,000 | $261.44 M |
| 03/06/2025 | $12.27 | $11.58 (-5.62%) | $12.50 | $11.57 | 121,902 | $261.66 M |
| 03/05/2025 | $12.16 | $12.48 (2.63%) | $12.57 | $12.15 | 163,728 | $282.00 M |
| 03/04/2025 | $12.08 | $12.09 (0.08%) | $12.60 | $11.46 | 884,027 | $273.19 M |
| 03/03/2025 | $13.04 | $12.35 (-5.29%) | $13.47 | $12.19 | 247,700 | $279.06 M |
| 02/28/2025 | $12.91 | $12.96 (0.39%) | $14.00 | $12.69 | 232,049 | $292.85 M |
| 02/27/2025 | $13.74 | $12.97 (-5.6%) | $13.94 | $12.95 | 106,014 | $293.07 M |
| 02/26/2025 | $13.37 | $13.69 (2.39%) | $14.02 | $13.27 | 186,113 | $309.34 M |
| 02/25/2025 | $12.96 | $13.22 (2.01%) | $14.04 | $12.86 | 624,800 | $298.72 M |
| 02/24/2025 | $13.95 | $13.16 (-5.66%) | $13.95 | $13.16 | 155,357 | $297.37 M |
| 02/21/2025 | $14.14 | $13.85 (-2.05%) | $14.14 | $13.41 | 211,200 | $312.96 M |
| 02/20/2025 | $14.43 | $14.01 (-2.91%) | $14.48 | $13.92 | 120,020 | $316.57 M |
| 02/19/2025 | $14.81 | $14.51 (-2.03%) | $15.00 | $14.49 | 104,900 | $327.87 M |
| 02/18/2025 | $15.22 | $14.98 (-1.58%) | $15.36 | $14.75 | 181,138 | $338.49 M |
| 02/14/2025 | $14.62 | $15.09 (3.21%) | $15.42 | $14.56 | 290,436 | $340.98 M |
| 02/13/2025 | $14.88 | $14.49 (-2.62%) | $15.30 | $14.23 | 256,600 | $330.13 M |
| 02/12/2025 | $14.25 | $14.70 (3.16%) | $14.75 | $14.07 | 135,000 | $334.92 M |
| 02/11/2025 | $14.80 | $14.57 (-1.55%) | $15.08 | $14.39 | 106,926 | $331.95 M |
| 02/10/2025 | $14.64 | $14.89 (1.71%) | $14.97 | $13.98 | 287,736 | $339.24 M |
| 02/07/2025 | $14.64 | $14.64 (0%) | $14.88 | $14.31 | 162,348 | $333.55 M |
| 02/06/2025 | $15.15 | $14.71 (-2.9%) | $15.17 | $14.26 | 280,328 | $335.14 M |
| 02/05/2025 | $16.07 | $15.08 (-6.16%) | $16.07 | $13.84 | 544,513 | $343.57 M |
| 02/04/2025 | $15.29 | $16.25 (6.28%) | $16.59 | $15.29 | 268,541 | $370.23 M |
| 02/03/2025 | $15.56 | $15.46 (-0.64%) | $16.01 | $15.34 | 149,832 | $352.23 M |
| 01/31/2025 | $16.78 | $15.98 (-4.77%) | $17.45 | $15.81 | 200,100 | $364.08 M |
| 01/30/2025 | $17.09 | $16.81 (-1.64%) | $17.78 | $16.65 | 252,801 | $382.99 M |
| 01/29/2025 | $17.33 | $16.85 (-2.77%) | $17.56 | $16.40 | 189,900 | $383.90 M |
| 01/28/2025 | $16.57 | $17.32 (4.53%) | $17.41 | $16.39 | 193,884 | $394.61 M |
| 01/27/2025 | $17.44 | $16.57 (-4.99%) | $17.64 | $16.50 | 196,800 | $377.52 M |
| 01/24/2025 | $18.12 | $17.77 (-1.93%) | $18.12 | $17.11 | 263,234 | $404.86 M |
| 01/23/2025 | $17.17 | $18.13 (5.59%) | $18.20 | $16.82 | 245,163 | $413.06 M |
| 01/22/2025 | $17.76 | $17.21 (-3.1%) | $17.90 | $16.97 | 306,925 | $392.10 M |
| 01/21/2025 | $17.75 | $18.40 (3.66%) | $18.55 | $17.70 | 581,200 | $419.21 M |
| 01/17/2025 | $17.42 | $17.62 (1.15%) | $17.64 | $17.01 | 290,500 | $401.44 M |
| 01/16/2025 | $16.92 | $17.30 (2.25%) | $17.72 | $16.30 | 335,327 | $394.15 M |
| 01/15/2025 | $16.33 | $17.00 (4.1%) | $17.05 | $16.00 | 439,660 | $387.32 M |
| 01/14/2025 | $16.02 | $16.15 (0.81%) | $16.87 | $15.88 | 464,142 | $367.95 M |
| 01/13/2025 | $14.00 | $15.04 (7.43%) | $15.47 | $13.82 | 385,148 | $342.66 M |
| 01/10/2025 | $14.90 | $14.17 (-4.9%) | $15.09 | $14.01 | 313,807 | $322.84 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
