5 DAY PERFORMANCE
+12.47%
1 MONTH PERFORMANCE
-11.04%
3 MONTH PERFORMANCE
+57.82%
6 MONTH PERFORMANCE
+16.41%
YEAR-TO-DATE PERFORMANCE
-56.68%
1 YEAR PERFORMANCE
-55.71%
CVRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $12.64 | $13.62 (7.75%) | $13.68 | $12.61 | 152,013 | $310.31 M |
| 12/24/2024 | $12.53 | $12.90 (2.95%) | $12.94 | $12.28 | 91,400 | $293.91 M |
| 12/23/2024 | $12.32 | $12.50 (1.46%) | $12.57 | $12.00 | 121,300 | $284.79 M |
| 12/20/2024 | $11.56 | $12.11 (4.76%) | $12.28 | $11.39 | 299,709 | $275.91 M |
| 12/19/2024 | $12.27 | $11.72 (-4.48%) | $12.65 | $11.67 | 217,027 | $267.02 M |
| 12/18/2024 | $13.28 | $11.96 (-9.94%) | $13.41 | $11.87 | 180,037 | $272.49 M |
| 12/17/2024 | $13.40 | $13.16 (-1.79%) | $13.68 | $13.06 | 133,400 | $299.83 M |
| 12/16/2024 | $12.70 | $13.38 (5.35%) | $13.56 | $12.57 | 159,064 | $304.84 M |
| 12/13/2024 | $13.38 | $12.83 (-4.11%) | $13.39 | $12.80 | 162,004 | $292.31 M |
| 12/12/2024 | $13.68 | $13.40 (-2.05%) | $14.01 | $13.38 | 113,500 | $305.30 M |
| 12/11/2024 | $13.62 | $13.61 (-0.07%) | $13.87 | $13.44 | 92,240 | $310.08 M |
| 12/10/2024 | $13.73 | $13.60 (-0.95%) | $14.42 | $13.30 | 296,400 | $309.85 M |
| 12/09/2024 | $14.17 | $13.64 (-3.74%) | $14.22 | $13.62 | 131,200 | $310.76 M |
| 12/06/2024 | $13.49 | $13.48 (-0.07%) | $13.82 | $13.42 | 143,200 | $307.12 M |
| 12/05/2024 | $14.77 | $13.40 (-9.28%) | $14.99 | $13.35 | 175,544 | $305.30 M |
| 12/04/2024 | $15.00 | $14.79 (-1.4%) | $15.25 | $14.54 | 135,901 | $336.97 M |
| 12/03/2024 | $15.55 | $15.04 (-3.28%) | $15.62 | $14.86 | 177,025 | $342.66 M |
| 12/02/2024 | $15.53 | $15.52 (-0.06%) | $15.64 | $14.80 | 284,915 | $353.60 M |
| 11/29/2024 | $15.29 | $15.32 (0.2%) | $15.41 | $14.71 | 139,500 | $349.04 M |
| 11/27/2024 | $15.30 | $15.31 (0.07%) | $15.67 | $14.90 | 150,827 | $348.81 M |
| 11/26/2024 | $15.55 | $15.30 (-1.61%) | $15.97 | $14.73 | 190,504 | $348.59 M |
| 11/25/2024 | $14.93 | $15.53 (4.02%) | $16.02 | $14.64 | 282,946 | $353.83 M |
| 11/22/2024 | $14.87 | $14.85 (-0.13%) | $14.91 | $14.59 | 278,321 | $338.33 M |
| 11/21/2024 | $13.59 | $14.77 (8.68%) | $14.80 | $13.38 | 313,631 | $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 |