5 DAY PERFORMANCE
-2.63%
1 MONTH PERFORMANCE
+2.93%
3 MONTH PERFORMANCE
-49.32%
6 MONTH PERFORMANCE
-55.08%
YEAR-TO-DATE PERFORMANCE
-47.36%
1 YEAR PERFORMANCE
-10.47%
CVRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $6.49 | $6.67 (2.77%) | $6.69 | $6.31 | 215.10 K | $172.59 M |
| 05/22/2025 | $6.19 | $6.65 (7.43%) | $6.73 | $6.08 | 283.30 K | $172.08 M |
| 05/21/2025 | $6.84 | $6.26 (-8.48%) | $7.11 | $6.14 | 424.80 K | $161.98 M |
| 05/20/2025 | $6.85 | $6.99 (2.04%) | $7.05 | $6.50 | 313.70 K | $180.87 M |
| 05/19/2025 | $6.21 | $6.85 (10.31%) | $6.90 | $6.08 | 399.84 K | $177.25 M |
| 05/16/2025 | $6.09 | $6.34 (4.11%) | $6.52 | $6.00 | 529.30 K | $164.05 M |
| 05/15/2025 | $5.44 | $6.19 (13.79%) | $6.23 | $5.36 | 963.55 K | $160.17 M |
| 05/14/2025 | $5.51 | $5.29 (-3.99%) | $5.57 | $5.07 | 616.01 K | $136.88 M |
| 05/13/2025 | $4.90 | $5.44 (11.02%) | $5.51 | $4.83 | 1.35 M | $140.77 M |
| 05/12/2025 | $4.90 | $4.75 (-3.06%) | $4.97 | $4.30 | 1.12 M | $122.91 M |
| 05/09/2025 | $5.97 | $4.77 (-20.1%) | $5.97 | $4.61 | 1.86 M | $123.43 M |
| 05/08/2025 | $7.60 | $7.78 (2.37%) | $7.91 | $7.45 | 232.18 K | $201.32 M |
| 05/07/2025 | $7.70 | $7.48 (-2.86%) | $7.70 | $7.40 | 235.60 K | $169.02 M |
| 05/06/2025 | $7.65 | $7.43 (-2.88%) | $7.78 | $7.30 | 184.50 K | $167.89 M |
| 05/05/2025 | $7.81 | $7.79 (-0.26%) | $7.95 | $7.70 | 183.22 K | $176.02 M |
| 05/02/2025 | $7.40 | $7.95 (7.43%) | $8.28 | $7.40 | 409.50 K | $179.64 M |
| 05/01/2025 | $7.32 | $7.29 (-0.41%) | $7.51 | $7.14 | 164.40 K | $164.73 M |
| 04/30/2025 | $7.17 | $7.32 (2.09%) | $7.35 | $6.83 | 178.31 K | $165.40 M |
| 04/29/2025 | $7.74 | $7.39 (-4.52%) | $7.74 | $7.30 | 423.80 K | $166.99 M |
| 04/28/2025 | $6.85 | $7.52 (9.78%) | $7.91 | $6.85 | 652.85 K | $169.92 M |
| 04/25/2025 | $6.45 | $6.73 (4.34%) | $6.96 | $6.38 | 464.00 K | $152.07 M |
| 04/24/2025 | $6.13 | $6.48 (5.71%) | $6.62 | $6.13 | 242.00 K | $146.42 M |
| 04/23/2025 | $6.26 | $6.11 (-2.4%) | $6.49 | $6.09 | 336.15 K | $138.06 M |
| 04/22/2025 | $6.12 | $6.03 (-1.47%) | $6.18 | $5.81 | 299.03 K | $136.26 M |
| 04/21/2025 | $6.19 | $6.06 (-2.1%) | $6.19 | $5.98 | 214.00 K | $136.93 M |
| 04/17/2025 | $6.12 | $6.25 (2.12%) | $6.28 | $6.02 | 241.65 K | $141.23 M |
| 04/16/2025 | $6.26 | $6.15 (-1.76%) | $6.27 | $5.91 | 316.40 K | $138.97 M |
| 04/15/2025 | $6.53 | $6.31 (-3.37%) | $6.71 | $6.24 | 256.50 K | $142.58 M |
| 04/14/2025 | $6.47 | $6.53 (0.93%) | $6.65 | $6.14 | 388.40 K | $147.55 M |
| 04/11/2025 | $6.57 | $6.23 (-5.18%) | $6.61 | $6.08 | 443.02 K | $140.77 M |
| 04/10/2025 | $7.15 | $6.48 (-9.37%) | $7.19 | $6.43 | 450.05 K | $146.42 M |
| 04/09/2025 | $6.20 | $7.27 (17.26%) | $7.43 | $6.02 | 1.53 M | $164.27 M |
| 04/08/2025 | $8.00 | $6.20 (-22.5%) | $8.15 | $5.87 | 4.36 M | $140.10 M |
| 04/07/2025 | $11.03 | $11.54 (4.62%) | $12.35 | $10.68 | 338.40 K | $260.76 M |
| 04/04/2025 | $11.64 | $11.72 (0.69%) | $12.14 | $11.40 | 228.40 K | $264.83 M |
| 04/03/2025 | $11.94 | $12.27 (2.76%) | $12.70 | $11.91 | 162.31 K | $277.26 M |
| 04/02/2025 | $12.26 | $12.98 (5.87%) | $13.15 | $12.26 | 178.80 K | $293.30 M |
| 04/01/2025 | $12.33 | $12.53 (1.62%) | $12.70 | $12.06 | 220.51 K | $283.13 M |
| 03/31/2025 | $12.07 | $12.23 (1.33%) | $12.34 | $11.95 | 153.10 K | $276.35 M |
| 03/28/2025 | $12.51 | $12.49 (-0.16%) | $12.72 | $12.30 | 113.00 K | $282.23 M |
| 03/27/2025 | $12.56 | $12.33 (-1.83%) | $12.93 | $12.33 | 153.10 K | $278.61 M |
| 03/26/2025 | $12.69 | $12.60 (-0.71%) | $12.79 | $12.39 | 116.10 K | $284.71 M |
| 03/25/2025 | $12.74 | $12.70 (-0.31%) | $13.14 | $12.58 | 132.10 K | $286.97 M |
| 03/24/2025 | $12.72 | $12.76 (0.31%) | $13.34 | $12.69 | 166.34 K | $288.33 M |
| 03/21/2025 | $12.12 | $12.49 (3.05%) | $12.72 | $11.80 | 380.64 K | $282.23 M |
| 03/20/2025 | $12.01 | $12.35 (2.83%) | $12.57 | $12.00 | 111.70 K | $279.06 M |
| 03/19/2025 | $11.85 | $12.18 (2.78%) | $12.40 | $11.85 | 135.53 K | $275.22 M |
| 03/18/2025 | $11.57 | $11.86 (2.51%) | $11.99 | $11.45 | 128.70 K | $267.99 M |
| 03/17/2025 | $11.40 | $11.75 (3.07%) | $11.82 | $11.20 | 91.73 K | $265.51 M |
| 03/14/2025 | $11.24 | $11.44 (1.78%) | $11.72 | $11.24 | 86.32 K | $258.50 M |
| 03/13/2025 | $11.60 | $11.05 (-4.74%) | $11.63 | $10.93 | 110.45 K | $249.69 M |
| 03/12/2025 | $11.80 | $11.63 (-1.44%) | $11.96 | $11.44 | 108.30 K | $262.79 M |
| 03/11/2025 | $11.35 | $11.56 (1.85%) | $11.60 | $11.02 | 233.50 K | $261.21 M |
| 03/10/2025 | $11.39 | $11.30 (-0.79%) | $11.69 | $10.76 | 523.37 K | $255.34 M |
| 03/07/2025 | $11.61 | $11.57 (-0.34%) | $11.74 | $11.27 | 303.00 K | $261.44 M |
| 03/06/2025 | $12.27 | $11.58 (-5.62%) | $12.50 | $11.57 | 121.90 K | $261.66 M |
| 03/05/2025 | $12.16 | $12.48 (2.63%) | $12.57 | $12.15 | 163.73 K | $282.00 M |
| 03/04/2025 | $12.08 | $12.09 (0.08%) | $12.60 | $11.46 | 884.03 K | $273.19 M |
| 03/03/2025 | $13.04 | $12.35 (-5.29%) | $13.47 | $12.19 | 247.70 K | $279.06 M |
| 02/28/2025 | $12.91 | $12.96 (0.39%) | $14.00 | $12.69 | 232.05 K | $292.85 M |
| 02/27/2025 | $13.74 | $12.97 (-5.6%) | $13.94 | $12.95 | 106.01 K | $293.07 M |
| 02/26/2025 | $13.37 | $13.69 (2.39%) | $14.02 | $13.27 | 186.11 K | $309.34 M |
| 02/25/2025 | $12.96 | $13.22 (2.01%) | $14.04 | $12.86 | 624.80 K | $298.72 M |
| 02/24/2025 | $13.95 | $13.16 (-5.66%) | $13.95 | $13.16 | 155.36 K | $297.37 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.
