Dark

CVRX
CVRx, Inc. Common Stock
stock NASDAQ

At Close

May 30, 2025 3:59:30 PM EDT

6.63USD-2.500%(-0.17)241,528

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 29, 2025 8:20:30 AM EDT

6.99USD+2.794%(+0.19)0

After-hours

May 29, 2025 4:00:30 PM EDT

6.80USD+0.147%(+0.01)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	6.690	6.7903	6.4600	6.635	-2.426%	241,528	0.000%
2025-05-29	6.780	6.8800	6.5400	6.800	+0.741%	205,616	-2.426%
2025-05-28	6.940	6.9400	6.6550	6.750	-3.017%	210,529	-1.704%
2025-05-27	6.760	7.1700	6.4324	6.960	+4.348%	347,697	-4.670%
2025-05-23	6.490	6.6900	6.3100	6.670	+0.301%	215,116	-0.525%
2025-05-22	6.190	6.7250	6.0800	6.650	+6.230%	283,275	-0.226%
2025-05-21	6.840	7.1100	6.1392	6.260	-10.443%	424,755	+5.990%
2025-05-20	6.850	7.0500	6.5019	6.990	+2.044%	313,651	-5.079%
2025-05-19	6.210	6.9000	6.0800	6.850	+8.044%	399,836	-3.139%
2025-05-16	6.090	6.5200	6.0021	6.340	+2.423%	529,263	+4.653%
2025-05-15	5.440	6.2251	5.3550	6.190	+17.013%	963,546	+7.189%
2025-05-14	5.510	5.5700	5.0700	5.290	-2.757%	616,011	+25.425%
2025-05-13	4.900	5.5100	4.8250	5.440	+14.526%	1,346,856	+21.967%
2025-05-12	4.900	4.9700	4.2993	4.750	-0.419%	1,119,182	+39.684%
2025-05-09	5.970	5.9700	4.6101	4.770	-38.689%	1,859,507	+39.099%
2025-05-08	7.600	7.9100	7.4500	7.780	+4.011%	232,183	-14.717%
2025-05-07	7.700	7.7000	7.4000	7.480	+0.673%	235,558	-11.297%
2025-05-06	7.650	7.7772	7.3000	7.430	-4.621%	184,454	-10.700%
2025-05-05	7.810	7.9500	7.7000	7.790	-2.013%	183,224	-14.827%
2025-05-02	7.400	8.2800	7.4000	7.950	+9.053%	409,464	-16.541%
2025-05-01	7.320	7.5100	7.1400	7.290	-0.410%	164,380	-8.985%
2025-04-30	7.170	7.3450	6.8300	7.320	-0.947%	178,311	-9.358%
2025-04-29	7.740	7.7400	7.3000	7.390	-1.729%	423,766	-10.217%
2025-04-28	6.850	7.9100	6.8500	7.520	+11.738%	652,853	-11.769%
2025-04-25	6.450	6.9600	6.3750	6.730	+3.858%	463,994	-1.412%
2025-04-24	6.130	6.6150	6.1300	6.480	+6.056%	241,977	+2.392%
2025-04-23	6.260	6.4900	6.0900	6.110	+1.327%	336,154	+8.592%
2025-04-22	6.120	6.1830	5.8100	6.030	-0.495%	299,028	+10.033%
2025-04-21	6.190	6.1900	5.9800	6.060	-3.040%	213,951	+9.488%
2025-04-17	6.120	6.2800	6.0200	6.250	+1.626%	241,648	+6.160%
2025-04-16	6.260	6.2730	5.9100	6.150	-2.536%	316,383	+7.886%
2025-04-15	6.530	6.7076	6.2400	6.310	-3.369%	256,454	+5.151%
2025-04-14	6.470	6.6487	6.1400	6.530	+4.815%	388,382	+1.608%
2025-04-11	6.570	6.6050	6.0800	6.230	-3.858%	443,021	+6.501%
2025-04-10	7.150	7.1875	6.4250	6.480	-10.867%	450,046	+2.392%
2025-04-09	6.200	7.4300	6.0200	7.270	+17.258%	1,526,668	-8.735%
2025-04-08	8.000	8.1500	5.8650	6.200	-46.274%	4,358,478	+7.016%
2025-04-07	11.030	12.3500	10.6765	11.540	-1.536%	338,398	-42.504%
2025-04-04	11.640	12.1350	11.4000	11.720	-4.482%	228,357	-43.387%
2025-04-03	11.940	12.7000	11.9100	12.270	-5.470%	162,308	-45.925%
2025-04-02	12.260	13.1500	12.2600	12.980	+3.591%	178,763	-48.883%
2025-04-01	12.330	12.6950	12.0600	12.530	+2.453%	220,505	-47.047%
2025-03-31	12.070	12.3400	11.9500	12.230	-2.082%	153,076	-45.748%
2025-03-28	12.510	12.7200	12.3000	12.490	+1.298%	112,969	-46.878%
2025-03-27	12.560	12.9347	12.3300	12.330	-2.143%	153,074	-46.188%
2025-03-26	12.690	12.7900	12.3850	12.600	-0.787%	115,681	-47.341%
2025-03-25	12.740	13.1350	12.5842	12.700	-0.470%	130,076	-47.756%
2025-03-24	12.720	13.3400	12.6900	12.760	+2.162%	165,912	-48.002%
2025-03-21	12.120	12.7200	11.8001	12.490	+1.134%	324,355	-46.878%
2025-03-20	12.010	12.5700	12.0000	12.350	+1.396%	111,480	-46.275%
2025-03-19	11.850	12.4000	11.8500	12.180	+2.698%	135,420	-45.525%
2025-03-18	11.570	11.9900	11.4500	11.860	+0.936%	125,999	-44.056%
2025-03-17	11.400	11.8200	11.2001	11.750	+2.710%	88,566	-43.532%
2025-03-14	11.240	11.7150	11.2400	11.440	+3.529%	85,755	-42.002%
2025-03-13	11.600	11.6300	10.9300	11.050	-4.987%	108,934	-39.955%
2025-03-12	11.800	11.9550	11.4430	11.630	+0.606%	107,996	-42.949%
2025-03-11	11.350	11.6000	11.0200	11.560	+2.301%	229,409	-42.604%
2025-03-10	11.390	11.6900	10.7600	11.300	-2.334%	520,374	-41.283%
2025-03-07	11.610	11.7400	11.2700	11.570	-0.086%	302,556	-42.653%
2025-03-06	12.270	12.5000	11.5700	11.580	-7.212%	121,373	-42.703%
2025-03-05	12.160	12.5700	12.1500	12.480	+3.226%	163,566	-46.835%
2025-03-04	12.080	12.5950	11.4600	12.090	-2.105%	876,314	-45.120%
2025-03-03	13.040	13.4700	12.1900	12.350	-4.707%	245,760	-46.275%
2025-02-28	12.910	13.9999	12.6900	12.960	-0.077%	230,635	-48.804%
2025-02-27	13.740	13.9400	12.9500	12.970	-5.259%	104,105	-48.843%
2025-02-26	13.370	14.0200	13.2700	13.690	+3.555%	186,113	-51.534%
2025-02-25	12.960	14.0400	12.8600	13.220	+0.456%	621,959	-49.811%
2025-02-24	13.950	13.9500	13.1600	13.160	-4.982%	153,843	-49.582%
2025-02-21	14.140	14.1400	13.4100	13.850	-1.142%	210,734	-52.094%
2025-02-20	14.430	14.4800	13.9200	14.010	-3.446%	120,020	-52.641%
2025-02-19	14.810	15.0000	14.4900	14.510	-3.138%	104,445	-54.273%
2025-02-18	15.220	15.3600	14.7500	14.980	-0.729%	180,202	-55.708%
2025-02-14	14.620	15.4150	14.5600	15.090	+4.141%	288,893	-56.030%
2025-02-13	14.880	15.3000	14.2300	14.490	-1.429%	253,298	-54.210%
2025-02-12	14.250	14.7500	14.0700	14.700	+0.892%	134,965	-54.864%
2025-02-11	14.800	15.0800	14.3900	14.570	-2.149%	103,608	-54.461%
2025-02-10	14.640	14.9700	13.9820	14.890	+1.708%	284,878	-55.440%
2025-02-07	14.640	14.8800	14.3100	14.640	-0.476%	161,615	-54.679%
2025-02-06	15.150	15.1695	14.2600	14.710	-2.454%	279,919	-54.895%
2025-02-05	16.070	16.0700	13.8361	15.080	-7.200%	544,513	-56.001%
2025-02-04	15.290	16.5900	15.2900	16.250	+5.110%	260,422	-59.169%
2025-02-03	15.560	16.0050	15.3400	15.460	-3.254%	149,037	-57.083%
2025-01-31	16.780	17.4550	15.8100	15.980	-4.938%	197,849	-58.479%
2025-01-30	17.090	17.7800	16.6500	16.810	-0.237%	252,558	-60.529%
2025-01-29	17.330	17.5550	16.4000	16.850	-2.714%	188,775	-60.623%
2025-01-28	16.570	17.4100	16.3900	17.320	+4.526%	192,237	-61.692%
2025-01-27	17.440	17.6400	16.5000	16.570	-6.753%	196,271	-59.958%
2025-01-24	18.120	18.1200	17.1100	17.770	-1.986%	263,105	-62.662%
2025-01-23	17.170	18.2000	16.8200	18.130	+5.346%	244,235	-63.403%
2025-01-22	17.760	17.9000	16.9700	17.210	-6.467%	305,377	-61.447%
2025-01-21	17.750	18.5500	17.7030	18.400	+4.427%	580,950	-63.940%
2025-01-17	17.420	17.6400	17.0100	17.620	+1.850%	285,645	-62.344%
2025-01-16	16.920	17.7200	16.3000	17.300	+1.765%	330,469	-61.647%
2025-01-15	16.330	17.0500	16.0000	17.000	+5.263%	439,660	-60.971%
2025-01-14	16.020	16.8700	15.8800	16.150	+7.380%	463,145	-58.916%
2025-01-13	14.000	15.4684	13.8200	15.040	+6.140%	383,701	-55.884%
2025-01-10	14.900	15.0900	14.0100	14.170	0.000%	307,477	-53.176%
2025-01-08	14.060	14.1900	13.8340	14.170	-0.141%	103,450	-53.176%
2025-01-07	13.480	14.2300	13.0848	14.190	+5.345%	115,755	-53.242%
2025-01-06	13.670	14.0100	13.3300	13.470	-1.246%	130,442	-50.742%
2025-01-03	13.630	13.9300	13.4000	13.640	+0.442%	99,309	-51.356%
2025-01-02	12.880	13.7899	12.8000	13.580	+7.182%	219,705	-51.141%
2024-12-31	12.850	13.1550	12.4900	12.670	-0.783%	94,409	-47.632%
2024-12-30	12.830	12.9200	12.6100	12.770	-3.037%	80,391	-48.042%
2024-12-27	13.510	13.6800	12.8000	13.170	-3.304%	119,295	-49.620%
2024-12-26	12.640	13.6800	12.6100	13.620	+5.581%	151,906	-51.285%
2024-12-24	12.530	12.9400	12.2800	12.900	+3.200%	91,387	-48.566%
2024-12-23	12.320	12.5650	12.0000	12.500	+3.220%	121,152	-46.920%
2024-12-20	11.560	12.2800	11.3853	12.110	+3.328%	272,860	-45.211%
2024-12-19	12.270	12.6500	11.6700	11.720	-2.007%	216,891	-43.387%
2024-12-18	13.280	13.4100	11.8700	11.960	-9.119%	179,680	-44.523%
2024-12-17	13.400	13.6779	13.0600	13.160	-1.644%	129,604	-49.582%
2024-12-16	12.700	13.5600	12.5723	13.380	+4.287%	158,817	-50.411%
2024-12-13	13.380	13.3900	12.8000	12.830	-4.254%	162,004	-48.285%
2024-12-12	13.680	14.0050	13.3800	13.400	-1.543%	112,382	-50.485%
2024-12-11	13.620	13.8650	13.4400	13.610	+0.074%	90,154	-51.249%
2024-12-10	13.730	14.4200	13.3000	13.600	-0.293%	293,065	-51.213%
2024-12-09	14.170	14.2200	13.6200	13.640	+1.187%	130,756	-51.356%
2024-12-06	13.490	13.8150	13.4200	13.480	+0.597%	142,828	-50.779%
2024-12-05	14.770	14.9899	13.3500	13.400	-9.398%	174,653	-50.485%
2024-12-04	15.000	15.2500	14.5400	14.790	-1.630%	132,513	-55.139%
2024-12-03	15.550	15.6200	14.8600	15.035	-3.125%	176,291	-55.870%
2024-12-02	15.530	15.6400	14.8000	15.520	+1.305%	282,326	-57.249%
2024-11-29	15.290	15.4050	14.7100	15.320	+0.065%	139,010	-56.691%
2024-11-27	15.300	15.6700	14.9000	15.310	+0.065%	150,259	-56.662%
2024-11-26	15.550	15.9700	14.7348	15.300	-1.481%	189,810	-56.634%
2024-11-25	14.930	16.0150	14.6400	15.530	+4.579%	281,259	-57.276%
2024-11-22	14.870	14.9100	14.5900	14.850	+0.542%	272,626	-55.320%
2024-11-21	13.590	14.8000	13.3800	14.770	+9.246%	313,485	-55.078%
2024-11-20	13.420	13.5796	13.0300	13.520	+0.745%	219,618	-50.925%
2024-11-19	13.460	13.6800	13.2200	13.420	-1.541%	129,210	-50.559%
2024-11-18	13.950	14.1900	13.3900	13.630	-2.013%	217,749	-51.321%
2024-11-15	14.160	14.2600	13.7400	13.910	-1.557%	154,077	-52.301%
2024-11-14	14.330	14.6900	13.7000	14.130	-0.493%	229,970	-53.043%
2024-11-13	15.840	15.8550	13.5900	14.200	-10.070%	366,461	-53.275%
2024-11-12	15.680	15.9100	15.5401	15.790	-0.253%	264,880	-57.980%
2024-11-11	15.650	15.9400	15.3801	15.830	+1.997%	295,763	-58.086%
2024-11-08	15.660	15.9500	15.4900	15.520	0.000%	283,406	-57.249%
2024-11-07	15.430	15.7900	15.0400	15.520	+0.649%	251,825	-57.249%
2024-11-06	15.590	15.8000	14.8437	15.420	0.000%	425,140	-56.971%
2024-11-05	15.030	15.4900	14.8219	15.420	+2.458%	445,793	-56.971%
2024-11-04	15.020	15.7700	14.5000	15.050	+12.313%	1,246,938	-55.914%
2024-11-01	13.180	13.7200	12.9606	13.400	+2.134%	336,695	-50.485%
2024-10-31	13.900	13.9000	12.2945	13.120	-6.752%	496,127	-49.428%
2024-10-30	10.630	14.3500	10.4700	14.070	+31.006%	1,335,380	-52.843%
2024-10-29	10.210	10.9300	10.0600	10.740	+4.373%	353,192	-38.222%
2024-10-28	10.200	10.7100	10.0800	10.290	+2.185%	440,237	-35.520%
2024-10-25	10.120	10.4700	10.0000	10.070	-0.396%	274,943	-34.111%
2024-10-24	10.250	10.8250	9.9000	10.110	-0.590%	496,066	-34.372%
2024-10-23	10.110	10.2900	9.8200	10.170	+0.197%	261,386	-34.759%
2024-10-22	10.300	10.5500	9.9600	10.150	-1.072%	347,278	-34.631%
2024-10-21	9.690	11.0300	9.6500	10.260	+8.114%	942,142	-35.331%
2024-10-18	8.120	9.6600	8.0800	9.490	+17.160%	1,040,912	-30.084%
2024-10-17	8.330	8.8600	8.0000	8.100	-3.110%	258,045	-18.086%
2024-10-16	8.130	8.6700	7.9500	8.360	+4.239%	288,263	-20.634%
2024-10-15	7.840	8.2600	7.7500	8.020	+1.777%	230,987	-17.269%
2024-10-14	7.480	8.2400	7.3700	7.880	+5.348%	264,934	-15.799%
2024-10-11	6.960	7.4900	6.9400	7.480	+7.626%	256,836	-11.297%
2024-10-10	7.550	7.5500	6.7900	6.950	-8.912%	358,155	-4.532%
2024-10-09	8.390	8.3900	7.6200	7.630	-8.950%	174,091	-13.041%
2024-10-08	8.540	8.6650	8.3600	8.380	-1.874%	70,077	-20.823%
2024-10-07	8.750	8.8287	8.3300	8.540	-2.733%	117,108	-22.307%
2024-10-04	8.660	8.7900	8.4600	8.780	+2.931%	118,903	-24.431%
2024-10-03	8.690	8.7200	8.4500	8.530	-1.841%	108,608	-22.216%
2024-10-02	8.640	8.7000	8.4292	8.690	+0.231%	98,008	-23.648%
2024-10-01	8.870	8.9600	8.4900	8.670	-1.589%	116,327	-23.472%
2024-09-30	8.590	8.9400	8.5900	8.810	+2.086%	87,733	-24.688%
2024-09-27	8.460	8.6800	8.2900	8.630	+2.251%	135,400	-23.117%
2024-09-26	9.040	9.1200	8.4400	8.440	-5.487%	179,945	-21.386%
2024-09-25	9.080	9.3300	8.8900	8.930	-1.435%	141,856	-25.700%
2024-09-24	9.060	9.2300	8.7800	9.060	+0.555%	157,125	-26.766%
2024-09-23	9.090	9.7500	8.9200	9.010	-1.098%	149,133	-26.360%
2024-09-20	9.250	9.2500	8.8160	9.110	-1.514%	208,107	-27.168%
2024-09-19	8.940	9.4900	8.8300	9.250	+6.444%	208,588	-28.270%
2024-09-18	8.490	9.0000	8.3500	8.690	+2.235%	197,045	-23.648%
2024-09-17	7.770	8.5500	7.7500	8.500	+10.677%	359,704	-21.941%
2024-09-16	7.870	8.0500	7.5200	7.680	-2.166%	204,964	-13.607%
2024-09-13	7.640	8.2300	7.6400	7.850	+3.154%	445,924	-15.478%
2024-09-12	8.020	8.2600	7.6000	7.610	-6.165%	213,887	-12.812%
2024-09-11	7.990	8.2900	7.9000	8.110	+1.502%	267,755	-18.187%
2024-09-10	8.450	8.4600	7.9000	7.990	+0.377%	296,163	-16.959%
2024-09-09	8.410	8.7160	7.9500	7.960	-5.463%	220,537	-16.646%
2024-09-06	8.490	8.6650	8.3000	8.420	-1.174%	193,752	-21.200%
2024-09-05	8.880	8.9500	8.4500	8.520	-3.729%	199,442	-22.124%
2024-09-04	9.030	9.1650	8.7800	8.850	-2.210%	177,267	-25.028%
2024-09-03	9.910	10.0550	8.6400	9.050	-8.215%	224,110	-26.685%
2024-08-30	9.910	10.0200	9.6300	9.860	0.000%	157,492	-32.708%
2024-08-29	9.910	10.1400	9.7000	9.860	-0.705%	214,803	-32.708%
2024-08-28	9.670	9.9400	9.5100	9.930	+1.951%	241,290	-33.182%
2024-08-27	10.100	10.3600	9.5600	9.740	-2.600%	352,402	-31.879%
2024-08-26	8.760	10.5100	8.4200	10.000	+14.548%	962,025	-33.650%
2024-08-23	8.420	8.8750	8.4200	8.730	+4.676%	322,558	-23.998%
2024-08-22	8.330	8.5500	8.0500	8.340	0.000%	221,673	-20.444%
2024-08-21	8.640	8.6800	8.3100	8.340	-3.360%	229,771	-20.444%
2024-08-20	8.630	8.9200	8.2400	8.630	+1.649%	207,257	-23.117%
2024-08-19	8.000	8.5000	7.8800	8.490	+5.204%	193,200	-21.849%
2024-08-16	8.200	8.5750	8.0100	8.070	+0.749%	391,300	-17.782%
2024-08-15	8.020	8.2700	7.8100	8.010	+0.502%	348,569	-17.166%
2024-08-14	8.560	8.7050	7.8400	7.970	-6.784%	266,169	-16.750%
2024-08-13	8.380	8.9300	8.2100	8.550	+1.786%	323,013	-22.398%
2024-08-12	8.600	8.6000	8.3600	8.400	-1.639%	178,093	-21.012%
2024-08-09	8.530	8.9400	8.3500	8.540	+0.589%	266,027	-22.307%
2024-08-08	8.610	8.6100	8.2000	8.490	-0.118%	339,041	-21.849%
2024-08-07	9.470	9.5900	8.4800	8.500	-6.077%	474,861	-21.941%
2024-08-06	9.050	9.4100	8.7100	9.050	+6.974%	516,471	-26.685%
2024-08-05	7.760	8.5000	7.5600	8.460	+2.795%	567,629	-21.572%
2024-08-02	8.300	8.7763	8.0900	8.230	-0.843%	288,329	-19.380%
2024-08-01	8.590	8.6579	7.6300	8.300	-2.924%	613,068	-20.060%
2024-07-31	8.090	9.0000	8.0100	8.550	+7.886%	507,990	-22.398%
2024-07-30	9.030	9.3000	7.3110	7.925	-14.509%	815,508	-16.278%
2024-07-29	9.720	9.9297	9.1600	9.270	-3.538%	209,841	-28.425%
2024-07-26	9.830	9.8450	9.4600	9.610	+0.839%	188,065	-30.957%
2024-07-25	9.440	9.9100	9.2927	9.530	+1.383%	160,967	-30.378%
2024-07-24	9.650	10.1600	9.3700	9.400	-5.051%	231,488	-29.415%
2024-07-23	9.760	10.2700	9.5700	9.900	+0.815%	277,487	-32.980%
2024-07-22	9.460	9.8860	9.1200	9.820	+4.915%	165,768	-32.434%
2024-07-19	9.530	9.5500	9.0200	9.360	-1.577%	197,690	-29.113%
2024-07-18	9.760	10.0700	9.3200	9.510	-2.060%	123,044	-30.231%
2024-07-17	9.830	10.0200	9.2401	9.710	-2.018%	340,898	-31.668%
2024-07-16	9.790	10.2100	9.5177	9.910	+2.482%	290,618	-33.047%
2024-07-15	9.850	10.4700	9.5000	9.670	-0.514%	364,237	-31.386%
2024-07-12	8.570	9.7900	8.2000	9.720	+14.219%	521,381	-31.739%
2024-07-11	7.290	8.8699	7.2700	8.510	+19.021%	925,157	-22.033%
2024-07-10	11.660	11.9800	6.7500	7.150	-38.521%	2,044,595	-7.203%
2024-07-09	12.150	12.2400	11.2600	11.630	-4.672%	278,294	-42.949%
2024-07-08	12.500	12.6700	11.9600	12.200	-1.374%	222,314	-45.615%
2024-07-05	11.550	12.4000	11.5100	12.370	+5.277%	187,688	-46.362%
2024-07-03	11.830	12.0400	11.5000	11.750	-0.255%	86,391	-43.532%
2024-07-02	11.720	12.0600	11.4200	11.780	+0.598%	145,357	-43.676%
2024-07-01	11.820	11.8600	11.0711	11.710	-2.335%	322,959	-43.339%
2024-06-28	11.750	12.0800	11.5300	11.990	+2.479%	553,387	-44.662%
2024-06-27	11.230	11.7200	11.1150	11.700	+4.745%	255,430	-43.291%
2024-06-26	10.380	11.3000	10.3167	11.170	+7.095%	178,936	-40.600%
2024-06-25	10.650	10.8400	10.4000	10.430	-2.341%	173,924	-36.385%
2024-06-24	10.810	11.1700	10.5600	10.680	-1.294%	197,243	-37.875%
2024-06-21	11.060	11.6000	10.6900	10.820	-2.610%	411,808	-38.678%
2024-06-20	10.960	11.1900	10.4100	11.110	+0.543%	309,394	-40.279%
2024-06-18	10.910	12.1500	10.7500	11.050	+0.821%	759,566	-39.955%
2024-06-17	10.150	11.2200	9.7600	10.960	+7.451%	504,007	-39.462%
2024-06-14	10.060	10.4100	9.6100	10.200	+1.090%	324,279	-34.951%
2024-06-13	10.220	10.4400	9.4540	10.090	-1.369%	289,107	-34.242%
2024-06-12	9.610	10.5250	9.6100	10.230	+7.120%	454,594	-35.142%
2024-06-11	9.130	9.6200	8.9000	9.550	+4.600%	259,546	-30.524%
2024-06-10	9.480	9.6095	8.8800	9.130	-5.192%	260,983	-27.327%
2024-06-07	9.270	9.9200	8.8550	9.630	+2.229%	397,065	-31.101%
2024-06-06	8.540	9.4800	8.4600	9.420	+8.400%	675,701	-29.565%
2024-06-05	6.520	8.7899	6.4150	8.690	+33.898%	880,082	-23.648%
2024-06-04	6.710	6.9580	6.4000	6.490	-3.279%	258,834	+2.234%
2024-06-03	6.950	7.2500	6.6900	6.710	-3.453%	225,283	-1.118%
2024-05-31	6.850	7.2600	6.8050	6.950	+1.017%	337,749	-4.532%
2024-05-30	6.730	7.0400	6.6600	6.880	-0.145%	447,389	-3.561%
2024-05-29	7.210	7.3300	6.8900	6.890	-6.640%	269,848	-3.701%
2024-05-28	7.460	7.5984	7.1714	7.380	-0.940%	132,298	-10.095%
2024-05-24	7.820	8.0300	7.0200	7.450	-4.731%	318,917	-10.940%
2024-05-23	8.580	8.5800	7.7400	7.820	-8.324%	236,389	-15.153%
2024-05-22	8.320	8.8900	8.3200	8.530	+2.647%	309,677	-22.216%
2024-05-21	8.250	8.6800	8.1905	8.310	+0.362%	367,760	-20.156%
2024-05-20	8.290	8.5600	8.1600	8.280	-0.121%	263,406	-19.867%
2024-05-17	8.040	8.3500	7.8900	8.290	+2.599%	197,513	-19.964%
2024-05-16	8.080	8.5174	8.0000	8.080	+0.248%	221,882	-17.884%
2024-05-15	7.790	8.2100	7.7500	8.060	+4.404%	212,182	-17.680%
2024-05-14	7.770	8.1800	7.6400	7.720	+0.390%	276,492	-14.054%
2024-05-13	7.300	7.6900	7.2200	7.690	+5.777%	209,325	-13.719%
2024-05-10	7.580	7.5800	7.0600	7.270	-0.547%	298,688	-8.735%
2024-05-09	7.780	8.0000	7.2500	7.310	-6.162%	275,811	-9.234%
2024-05-08	8.100	8.1699	7.7200	7.790	-3.827%	407,987	-14.827%
2024-05-07	8.030	8.2600	7.7101	8.100	+1.631%	657,274	-18.086%
2024-05-06	9.320	9.3350	7.9450	7.970	-13.557%	522,002	-16.750%
2024-05-03	8.720	9.4900	8.5300	9.220	+8.726%	551,963	-28.037%
2024-05-02	10.280	10.3050	8.2250	8.480	-16.206%	832,490	-21.757%
2024-05-01	9.510	10.4900	7.7700	10.120	-34.752%	1,584,568	-34.437%
2024-04-30	14.980	16.0200	14.6700	15.510	+1.505%	192,803	-57.221%
2024-04-29	14.790	15.3700	14.2750	15.280	+4.016%	176,492	-56.577%
2024-04-26	14.430	14.8488	14.2300	14.690	+2.085%	85,953	-54.833%
2024-04-25	14.180	14.6900	13.5700	14.390	-0.069%	139,759	-53.892%
2024-04-24	14.390	14.6500	14.0300	14.400	+0.770%	119,677	-53.924%
2024-04-23	14.610	14.8650	14.2500	14.290	-2.723%	118,473	-53.569%
2024-04-22	14.900	14.9000	14.1500	14.690	-1.409%	148,349	-54.833%
2024-04-19	15.160	15.5700	14.6800	14.900	-2.359%	108,880	-55.470%
2024-04-18	15.790	15.9900	15.2450	15.260	-2.864%	88,530	-56.520%
2024-04-17	16.450	16.6500	15.7100	15.710	-4.090%	93,658	-57.766%
2024-04-16	16.500	17.3099	16.3300	16.380	-1.503%	69,594	-59.493%
2024-04-15	17.240	17.4100	16.4500	16.630	-3.482%	101,231	-60.102%
2024-04-12	17.830	17.9200	17.1200	17.230	-4.754%	55,940	-61.492%
2024-04-11	18.240	18.4900	17.7700	18.090	+0.668%	58,144	-63.322%
2024-04-10	18.890	18.8900	17.6300	17.970	-6.406%	80,357	-63.077%
2024-04-09	18.600	19.2400	18.4900	19.200	+3.170%	55,897	-65.443%
2024-04-08	17.690	18.8499	17.5700	18.610	+5.260%	96,994	-64.347%
2024-04-05	17.420	17.8900	17.1500	17.680	+1.697%	98,979	-62.472%
2024-04-04	17.200	18.2000	17.2000	17.385	+0.783%	93,760	-61.835%
2024-04-03	17.290	17.5200	16.9900	17.250	+0.291%	159,375	-61.536%
2024-04-02	17.780	17.9100	16.8401	17.200	-4.285%	175,702	-61.424%
2024-04-01	18.410	18.7100	17.6500	17.970	-1.318%	167,622	-63.077%
2024-03-28	18.110	18.6000	17.8610	18.210	+1.223%	322,718	-63.564%
2024-03-27	18.200	18.6800	17.7900	17.990	-0.277%	163,974	-63.118%
2024-03-26	18.570	18.5800	17.9700	18.040	-2.063%	156,309	-63.221%
2024-03-25	19.850	19.8500	18.3650	18.420	-7.808%	168,343	-63.979%
2024-03-22	21.040	21.0400	19.0900	19.980	-6.504%	186,060	-66.792%
2024-03-21	21.120	21.6700	20.9000	21.370	+2.298%	81,142	-68.952%
2024-03-20	20.710	21.0000	20.2100	20.890	+1.064%	53,983	-68.238%
2024-03-19	20.490	21.0300	20.1100	20.670	+0.097%	74,907	-67.900%
2024-03-18	20.870	21.0800	20.5200	20.650	-0.817%	71,063	-67.869%
2024-03-15	21.280	21.6400	20.7250	20.820	-3.118%	152,108	-68.132%
2024-03-14	21.800	22.4500	21.0500	21.490	-1.738%	89,040	-69.125%
2024-03-13	20.790	22.4000	20.7900	21.870	+5.499%	99,624	-69.662%
2024-03-12	20.640	20.8300	20.3000	20.730	+0.242%	134,818	-67.993%
2024-03-11	21.440	21.6184	20.4250	20.680	-3.590%	96,930	-67.916%
2024-03-08	20.580	21.6600	20.5800	21.450	+4.126%	152,524	-69.068%
2024-03-07	20.170	20.6300	19.9700	20.600	+3.518%	133,754	-67.791%
2024-03-06	19.080	20.0700	19.0800	19.900	+5.180%	129,747	-66.658%
2024-03-05	19.810	20.0300	18.8400	18.920	-5.400%	69,860	-64.931%
2024-03-04	20.740	20.9099	19.8850	20.000	-3.800%	122,197	-66.825%
2024-03-01	19.760	20.9000	19.6200	20.790	+5.909%	167,281	-68.086%
2024-02-29	20.390	20.6000	19.1500	19.630	-1.752%	229,100	-66.200%
2024-02-28	20.710	21.2066	19.8100	19.980	-5.755%	317,750	-66.792%
2024-02-27	21.310	21.7200	20.6100	21.200	-0.935%	372,882	-68.703%
2024-02-26	21.610	21.8803	21.0700	21.400	-3.647%	178,851	-68.995%
2024-02-23	22.260	22.5000	21.6300	22.210	-0.537%	81,255	-70.126%
2024-02-22	21.890	22.8600	21.8900	22.330	+1.870%	80,134	-70.287%
2024-02-21	22.000	22.1999	21.2800	21.920	-1.439%	107,917	-69.731%
2024-02-20	22.600	22.6000	21.8500	22.240	-2.371%	111,064	-70.166%
2024-02-16	23.150	23.5200	22.7400	22.780	-1.810%	69,804	-70.874%
2024-02-15	23.100	23.5900	22.8900	23.200	+1.177%	102,305	-71.401%
2024-02-14	22.690	23.0700	22.4000	22.930	+2.047%	66,162	-71.064%
2024-02-13	23.020	23.1600	22.2900	22.470	-4.828%	109,321	-70.472%
2024-02-12	24.220	24.5500	23.0000	23.610	-3.119%	144,407	-71.898%
2024-02-09	24.620	24.6200	24.1200	24.370	0.000%	92,907	-72.774%
2024-02-08	24.650	24.7500	24.0700	24.370	-0.774%	77,567	-72.774%
2024-02-07	25.020	25.0300	24.2900	24.560	-1.008%	82,017	-72.985%
2024-02-06	24.670	25.0300	24.1300	24.810	+0.486%	105,151	-73.257%
2024-02-05	24.090	25.0394	24.0900	24.690	+1.106%	164,260	-73.127%
2024-02-02	24.260	24.7800	23.9701	24.420	-2.320%	132,548	-72.830%
2024-02-01	26.550	26.5500	24.8600	25.000	-0.478%	200,589	-73.460%
2024-01-31	25.620	25.9900	24.4900	25.120	-3.124%	228,164	-73.587%
2024-01-30	26.800	26.8000	25.5800	25.930	-3.246%	122,024	-74.412%
2024-01-29	27.080	27.3879	25.0250	26.800	-1.579%	365,233	-75.243%
2024-01-26	29.100	29.1000	25.3450	27.230	-6.747%	512,480	-75.633%
2024-01-25	28.970	29.2300	27.9100	29.200	+5.720%	200,262	-77.277%
2024-01-24	27.110	27.8500	25.7350	27.620	+4.661%	265,035	-75.978%
2024-01-23	26.570	27.2000	26.3100	26.390	-0.976%	190,937	-74.858%
2024-01-22	27.020	27.2100	26.0400	26.650	+0.452%	194,174	-75.103%
2024-01-19	27.000	27.0000	25.8500	26.530	-0.599%	161,858	-74.991%
2024-01-18	28.170	28.1700	26.6000	26.690	-4.200%	111,786	-75.141%
2024-01-17	27.010	28.0600	26.8900	27.860	+0.469%	131,671	-76.184%
2024-01-16	27.820	28.1700	26.8100	27.730	+0.072%	106,899	-76.073%
2024-01-12	28.260	28.4000	27.4650	27.710	-1.177%	72,078	-76.056%
2024-01-11	28.070	28.3600	27.2100	28.040	-1.441%	76,786	-76.337%
2024-01-10	28.030	28.5000	27.1600	28.450	+1.174%	183,620	-76.678%
2024-01-09	28.340	28.8450	27.3900	28.120	+0.321%	149,032	-76.405%
2024-01-08	28.930	30.3800	25.7195	28.030	-5.336%	428,097	-76.329%
2024-01-05	29.230	29.7049	28.7800	29.610	+0.101%	96,060	-77.592%
2024-01-04	29.650	30.6250	28.9248	29.580	+0.102%	102,152	-77.569%
2024-01-03	30.010	30.2700	28.7200	29.550	-3.083%	143,432	-77.547%
2024-01-02	30.210	32.4300	29.4400	30.490	-3.022%	224,577	-78.239%
2023-12-29	33.090	33.1350	31.0000	31.440	-4.756%	174,438	-78.896%
2023-12-28	30.750	33.0500	30.1100	33.010	+7.350%	241,951	-79.900%
2023-12-27	31.440	31.9900	29.7449	30.750	-0.934%	222,971	-78.423%
2023-12-26	25.000	31.1795	25.0000	31.040	+24.210%	641,154	-78.624%
2023-12-22	25.460	25.5800	24.8100	24.990	-1.342%	61,964	-73.449%
2023-12-21	24.640	25.5500	24.4625	25.330	+6.205%	129,323	-73.806%
2023-12-20	23.510	24.8600	23.5100	23.850	+0.931%	137,088	-72.180%
2023-12-19	24.480	24.8100	23.2800	23.630	-2.315%	124,996	-71.921%
2023-12-18	24.430	24.5000	23.2300	24.190	-0.412%	126,768	-72.571%
2023-12-15	24.490	24.5900	23.0000	24.290	-0.082%	705,813	-72.684%
2023-12-14	25.020	25.2400	23.0200	24.310	-0.654%	168,215	-72.707%
2023-12-13	23.360	24.4900	22.7100	24.470	+5.429%	122,590	-72.885%
2023-12-12	23.490	23.6300	22.8400	23.210	-0.642%	99,365	-71.413%
2023-12-11	23.920	24.1150	22.9000	23.360	-3.271%	117,473	-71.597%
2023-12-08	23.660	24.9300	23.6500	24.150	+1.513%	132,957	-72.526%
2023-12-07	22.150	23.9400	22.0600	23.790	+5.593%	114,680	-72.110%

.dark-mode .lWD8jB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lWD8jB{ color: #333333; background-color: white; border: 2px solid #333333; }CVRXCVRx, Inc. Common Stockstock NASDAQ

CVRX
CVRx, Inc. Common Stock
stock NASDAQ