-
5 DAY PERFORMANCE
+6.04% -
1 MONTH PERFORMANCE
+45.32% -
3 MONTH PERFORMANCE
+76.86% -
6 MONTH PERFORMANCE
+72.92% -
YEAR-TO-DATE PERFORMANCE
-53.09% -
1 YEAR PERFORMANCE
-24.28%
CVRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $13.59 | $14.77 (8.68%) | $14.80 | $13.38 | 310,375 | $336.51 M |
| 11/20/2024 | $13.42 | $13.52 (0.75%) | $13.58 | $13.03 | 224,000 | $308.03 M |
| 11/19/2024 | $13.46 | $13.42 (-0.3%) | $13.68 | $13.22 | 129,600 | $305.75 M |
| 11/18/2024 | $13.95 | $13.63 (-2.29%) | $14.19 | $13.39 | 219,249 | $310.54 M |
| 11/15/2024 | $14.16 | $13.91 (-1.77%) | $14.26 | $13.74 | 155,200 | $316.92 M |
| 11/14/2024 | $14.33 | $14.13 (-1.4%) | $14.69 | $13.70 | 229,970 | $321.93 M |
| 11/13/2024 | $15.84 | $14.20 (-10.35%) | $15.86 | $13.59 | 366,461 | $323.52 M |
| 11/12/2024 | $15.68 | $15.79 (0.7%) | $15.91 | $15.54 | 271,400 | $359.75 M |
| 11/11/2024 | $15.65 | $15.83 (1.15%) | $15.94 | $15.38 | 296,121 | $360.66 M |
| 11/08/2024 | $15.66 | $15.52 (-0.89%) | $15.95 | $15.49 | 284,500 | $339.65 M |
| 11/07/2024 | $15.43 | $15.52 (0.58%) | $15.79 | $15.04 | 257,200 | $339.65 M |
| 11/06/2024 | $15.59 | $15.42 (-1.09%) | $15.80 | $14.84 | 428,034 | $337.46 M |
| 11/05/2024 | $15.03 | $15.42 (2.59%) | $15.49 | $14.82 | 446,427 | $337.46 M |
| 11/04/2024 | $15.02 | $15.05 (0.2%) | $15.77 | $14.50 | 1.25 M | $329.36 M |
| 11/01/2024 | $13.18 | $13.40 (1.67%) | $13.72 | $12.96 | 336,700 | $293.25 M |
| 10/31/2024 | $13.90 | $13.12 (-5.61%) | $13.90 | $12.29 | 496,127 | $287.13 M |
| 10/30/2024 | $10.63 | $14.07 (32.36%) | $14.35 | $10.47 | 1.34 M | $307.92 M |
| 10/29/2024 | $10.21 | $10.74 (5.19%) | $10.93 | $10.06 | 353,400 | $235.04 M |
| 10/28/2024 | $10.20 | $10.29 (0.88%) | $10.71 | $10.08 | 440,337 | $225.19 M |
| 10/25/2024 | $10.12 | $10.07 (-0.49%) | $10.47 | $10.00 | 275,167 | $217.80 M |
| 10/24/2024 | $10.25 | $10.11 (-1.37%) | $10.83 | $9.90 | 496,100 | $218.66 M |
| 10/23/2024 | $10.11 | $10.17 (0.59%) | $10.29 | $9.82 | 261,400 | $219.96 M |
| 10/22/2024 | $10.30 | $10.15 (-1.46%) | $10.55 | $9.96 | 348,900 | $219.53 M |
| 10/21/2024 | $9.69 | $10.26 (5.88%) | $11.03 | $9.65 | 942,250 | $221.91 M |
| 10/18/2024 | $8.12 | $9.49 (16.87%) | $9.66 | $8.08 | 1.04 M | $205.25 M |
| 10/17/2024 | $8.33 | $8.10 (-2.76%) | $8.86 | $8.00 | 258,200 | $175.19 M |
| 10/16/2024 | $8.13 | $8.36 (2.83%) | $8.67 | $7.95 | 291,700 | $180.81 M |
| 10/15/2024 | $7.84 | $8.02 (2.3%) | $8.26 | $7.75 | 231,241 | $173.46 M |
| 10/14/2024 | $7.48 | $7.88 (5.35%) | $8.24 | $7.37 | 265,035 | $170.43 M |
| 10/11/2024 | $6.96 | $7.48 (7.47%) | $7.49 | $6.94 | 256,836 | $161.78 M |
| 10/10/2024 | $7.55 | $6.95 (-7.95%) | $7.55 | $6.79 | 358,155 | $150.32 M |
| 10/09/2024 | $8.39 | $7.63 (-9.06%) | $8.39 | $7.62 | 174,328 | $165.03 M |
| 10/08/2024 | $8.54 | $8.38 (-1.87%) | $8.66 | $8.36 | 72,100 | $181.25 M |
| 10/07/2024 | $8.75 | $8.54 (-2.4%) | $8.83 | $8.33 | 117,108 | $184.71 M |
| 10/04/2024 | $8.66 | $8.78 (1.39%) | $8.79 | $8.46 | 119,020 | $189.90 M |
| 10/03/2024 | $8.69 | $8.53 (-1.84%) | $8.72 | $8.45 | 109,434 | $184.49 M |
| 10/02/2024 | $8.64 | $8.69 (0.58%) | $8.70 | $8.43 | 98,400 | $187.95 M |
| 10/01/2024 | $8.87 | $8.67 (-2.25%) | $8.96 | $8.49 | 119,400 | $187.52 M |
| 09/30/2024 | $8.59 | $8.81 (2.56%) | $8.94 | $8.59 | 87,733 | $190.55 M |
| 09/27/2024 | $8.46 | $8.63 (2.01%) | $8.68 | $8.29 | 135,739 | $186.65 M |
| 09/26/2024 | $9.04 | $8.44 (-6.64%) | $9.12 | $8.44 | 180,517 | $182.54 M |
| 09/25/2024 | $9.08 | $8.93 (-1.65%) | $9.33 | $8.89 | 142,400 | $193.14 M |
| 09/24/2024 | $9.06 | $9.06 (0%) | $9.23 | $8.78 | 160,838 | $195.95 M |
| 09/23/2024 | $9.09 | $9.01 (-0.88%) | $9.75 | $8.92 | 149,301 | $194.87 M |
| 09/20/2024 | $9.25 | $9.11 (-1.51%) | $9.25 | $8.82 | 225,900 | $197.04 M |
| 09/19/2024 | $8.94 | $9.25 (3.47%) | $9.49 | $8.83 | 209,009 | $200.06 M |
| 09/18/2024 | $8.49 | $8.69 (2.36%) | $9.00 | $8.35 | 197,800 | $187.95 M |
| 09/17/2024 | $7.77 | $8.50 (9.4%) | $8.55 | $7.75 | 361,833 | $183.84 M |
| 09/16/2024 | $7.87 | $7.68 (-2.41%) | $8.05 | $7.52 | 205,287 | $166.11 M |
| 09/13/2024 | $7.64 | $7.85 (2.75%) | $8.23 | $7.64 | 446,616 | $169.78 M |
| 09/12/2024 | $8.02 | $7.61 (-5.11%) | $8.26 | $7.60 | 213,900 | $164.59 M |
| 09/11/2024 | $7.99 | $8.11 (1.5%) | $8.29 | $7.90 | 267,800 | $175.41 M |
| 09/10/2024 | $8.45 | $7.99 (-5.44%) | $8.46 | $7.90 | 299,104 | $172.81 M |
| 09/09/2024 | $8.41 | $7.96 (-5.35%) | $8.72 | $7.95 | 223,837 | $172.16 M |
| 09/06/2024 | $8.49 | $8.42 (-0.82%) | $8.66 | $8.30 | 193,900 | $182.11 M |
| 09/05/2024 | $8.88 | $8.52 (-4.05%) | $8.95 | $8.45 | 199,442 | $184.28 M |
| 09/04/2024 | $9.03 | $8.85 (-1.99%) | $9.16 | $8.78 | 177,267 | $191.41 M |
| 09/03/2024 | $9.91 | $9.05 (-8.68%) | $10.06 | $8.64 | 224,110 | $195.74 M |
| 08/30/2024 | $9.91 | $9.86 (-0.5%) | $10.02 | $9.63 | 158,100 | $213.26 M |
| 08/29/2024 | $9.91 | $9.86 (-0.5%) | $10.14 | $9.70 | 215,000 | $213.26 M |
| 08/28/2024 | $9.67 | $9.93 (2.69%) | $9.94 | $9.51 | 244,919 | $214.77 M |
| 08/27/2024 | $10.10 | $9.74 (-3.56%) | $10.36 | $9.56 | 352,700 | $210.66 M |
| 08/26/2024 | $8.76 | $10.00 (14.16%) | $10.51 | $8.42 | 962,500 | $216.29 M |
| 08/23/2024 | $8.42 | $8.73 (3.68%) | $8.88 | $8.42 | 323,932 | $188.82 M |
| 08/22/2024 | $8.33 | $8.34 (0.12%) | $8.55 | $8.05 | 221,700 | $180.38 M |