Dark

CVRX
CVRx, Inc. Common Stock
stock NASDAQ

Market Open

May 20, 2026 12:01:02 PM EDT

6.15USD+2.329%(+0.14)114,687

6.13Bid 7.08Ask 0.95Spread

Pre-market

May 15, 2026 8:01:30 AM EDT

5.74USD-4.493%(-0.27)0

After-hours

May 19, 2026 4:00:30 PM EDT

6.01USD-0.332%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-20	5.9500	6.2400	5.9100	6.1500	+2.329%	114,687	0.000%
2026-05-19	5.8500	6.0900	5.7000	6.0100	+1.178%	296,114	+2.329%
2026-05-18	6.0100	6.2610	5.7390	5.9400	-0.835%	543,372	+3.535%
2026-05-15	5.7000	6.2100	5.6500	5.9900	+4.355%	1,074,942	+2.671%
2026-05-14	5.2500	6.1900	5.2100	5.7400	+9.962%	1,037,651	+7.143%
2026-05-13	5.2700	5.6600	5.0000	5.2200	-0.949%	664,402	+17.816%
2026-05-12	6.6700	6.7100	5.2100	5.2700	-23.844%	864,413	+16.698%
2026-05-11	6.9200	7.2300	6.7500	6.9200	+1.318%	361,360	-11.127%
2026-05-08	7.2200	7.2300	6.6900	6.8300	-6.694%	199,636	-9.956%
2026-05-07	7.1400	7.3600	7.0622	7.3200	+3.536%	162,633	-15.984%
2026-05-06	7.5400	7.6800	7.0000	7.0700	-5.733%	278,713	-13.013%
2026-05-05	7.9100	7.9200	7.4000	7.5000	-3.784%	160,488	-18.000%
2026-05-04	7.9600	8.1402	7.7250	7.7950	-2.196%	153,329	-21.103%
2026-05-01	7.5500	8.0600	7.4200	7.9700	+6.125%	346,563	-22.836%
2026-04-30	6.8500	7.5800	6.5200	7.5100	+9.316%	257,437	-18.109%
2026-04-29	7.4500	7.4500	6.8450	6.8700	-8.155%	249,363	-10.480%
2026-04-28	7.6000	7.7850	7.4500	7.4800	-2.222%	145,632	-17.781%
2026-04-27	7.7100	7.9800	7.6300	7.6500	-0.907%	97,021	-19.608%
2026-04-24	7.6700	7.8450	7.4350	7.7200	+1.047%	147,094	-20.337%
2026-04-23	8.1900	8.1900	7.5100	7.6400	-4.261%	234,375	-19.503%
2026-04-22	7.6500	8.0500	7.3150	7.9800	+5.000%	288,454	-22.932%
2026-04-21	7.2900	7.8400	7.0000	7.6000	+4.972%	556,532	-19.079%
2026-04-20	7.3200	7.4500	7.1900	7.2400	-1.630%	317,129	-15.055%
2026-04-17	7.4200	7.7300	7.2400	7.3600	0.000%	442,981	-16.440%
2026-04-16	7.4500	7.7334	7.3100	7.3600	-1.604%	253,952	-16.440%
2026-04-15	7.7100	7.7800	7.2600	7.4800	-3.109%	211,014	-17.781%
2026-04-14	7.9300	8.4800	7.6900	7.7200	-1.152%	372,126	-20.337%
2026-04-13	7.2500	7.9050	7.0600	7.8100	+9.154%	326,551	-21.255%
2026-04-10	7.4900	7.4900	6.6450	7.1550	-4.345%	491,849	-14.046%
2026-04-09	7.7600	7.8750	7.0300	7.4800	-4.470%	319,671	-17.781%
2026-04-08	8.4500	8.7800	7.6400	7.8300	-6.452%	290,971	-21.456%
2026-04-07	8.9400	9.0150	8.3000	8.3700	-7.514%	165,182	-26.523%
2026-04-06	9.0100	9.2300	8.7800	9.0500	+0.444%	91,591	-32.044%
2026-04-02	8.9200	9.1050	8.6600	9.0100	-0.989%	135,402	-31.743%
2026-04-01	9.5000	9.7550	8.8450	9.1000	-3.805%	290,416	-32.418%
2026-03-31	8.8400	9.7100	8.8400	9.4600	+6.772%	154,017	-34.989%
2026-03-30	8.8300	8.9700	8.4700	8.8600	-0.561%	363,978	-30.587%
2026-03-27	9.2100	9.3840	8.8100	8.9100	-3.987%	176,991	-30.976%
2026-03-26	9.2500	9.8400	9.0710	9.2800	-1.066%	146,864	-33.728%
2026-03-25	8.5900	9.4800	8.4800	9.3800	+10.223%	250,669	-34.435%
2026-03-24	8.3300	8.5800	8.1350	8.5100	+1.069%	177,707	-27.732%
2026-03-23	8.6900	8.9900	8.3500	8.4200	-3.107%	412,465	-26.960%
2026-03-20	8.5700	8.8600	8.2650	8.6900	+0.695%	235,634	-29.229%
2026-03-19	8.3500	9.0400	8.3500	8.6300	+1.529%	230,203	-28.737%
2026-03-18	8.2600	8.6194	8.0450	8.5000	+2.041%	204,675	-27.647%
2026-03-17	7.8300	8.4000	7.5300	8.3300	+5.845%	183,619	-26.170%
2026-03-16	7.6900	7.9500	7.4700	7.8700	+4.515%	109,656	-21.855%
2026-03-13	7.3900	7.9500	7.1000	7.5300	+1.210%	238,884	-18.327%
2026-03-12	7.7400	7.7900	7.4100	7.4400	-4.981%	142,797	-17.339%
2026-03-11	7.4200	7.9000	7.3250	7.8300	+4.819%	141,065	-21.456%
2026-03-10	7.7900	7.8000	7.4100	7.4700	-4.962%	252,537	-17.671%
2026-03-09	8.1300	8.2200	7.6789	7.8600	-4.727%	242,809	-21.756%
2026-03-06	8.1900	8.4100	8.0500	8.2500	-1.434%	195,589	-25.455%
2026-03-05	8.3400	8.4900	8.0533	8.3700	-1.413%	193,576	-26.523%
2026-03-04	8.1800	8.6900	8.0039	8.4900	+3.790%	189,290	-27.562%
2026-03-03	8.0100	8.3500	7.7500	8.1800	-0.487%	219,225	-24.817%
2026-03-02	7.9000	8.5000	7.7501	8.2200	+0.735%	584,050	-25.182%
2026-02-27	8.0200	8.3050	7.9450	8.1600	+1.241%	462,598	-24.632%
2026-02-26	7.6400	8.1500	7.3400	8.0600	+5.359%	729,810	-23.697%
2026-02-25	7.3100	7.6900	7.1300	7.6500	+5.663%	589,846	-19.608%
2026-02-24	6.7600	7.6100	6.7600	7.2400	+6.627%	705,560	-15.055%
2026-02-23	6.4400	7.2200	6.4200	6.7900	+11.129%	1,071,906	-9.426%
2026-02-20	5.2600	6.4850	5.2200	6.1100	+15.720%	951,192	+0.655%
2026-02-19	5.0300	5.3500	4.8200	5.2800	+8.866%	617,031	+16.477%
2026-02-18	4.7800	4.9390	4.4300	4.8500	+2.321%	426,562	+26.804%
2026-02-17	4.9300	4.9899	4.3701	4.7400	-4.242%	476,453	+29.747%
2026-02-13	5.6000	5.6700	4.7150	4.9500	-13.005%	701,699	+24.242%
2026-02-12	6.1100	6.2200	5.6650	5.6900	-6.414%	202,542	+8.084%
2026-02-11	6.6700	6.6700	6.0100	6.0800	-9.118%	218,536	+1.151%
2026-02-10	6.6000	7.0300	6.5200	6.6900	+2.137%	209,048	-8.072%
2026-02-09	6.5100	6.5700	6.2700	6.5500	0.000%	140,090	-6.107%
2026-02-06	6.6900	6.8199	6.4400	6.5500	-1.355%	224,912	-6.107%
2026-02-05	6.6500	6.9400	6.5100	6.6400	-1.190%	222,598	-7.380%
2026-02-04	6.9700	6.9750	6.3600	6.7200	-3.448%	296,026	-8.482%
2026-02-03	7.1000	7.2600	6.7100	6.9600	-2.247%	175,587	-11.638%
2026-02-02	6.8100	7.4200	6.5880	7.1200	+3.942%	582,927	-13.624%
2026-01-30	7.1100	7.1400	6.7100	6.8500	-2.282%	263,951	-10.219%
2026-01-29	7.1500	7.3000	6.8600	7.0100	-2.095%	332,438	-12.268%
2026-01-28	7.5900	7.8011	7.1000	7.1600	-5.040%	233,992	-14.106%
2026-01-27	7.3300	7.6000	6.9600	7.5400	+2.865%	375,839	-18.435%
2026-01-26	7.3100	7.8400	7.1900	7.3300	+0.274%	676,908	-16.098%
2026-01-23	6.5500	7.8400	6.4600	7.3100	+11.433%	976,161	-15.869%
2026-01-22	6.0100	6.7700	5.8601	6.5600	+8.609%	645,994	-6.250%
2026-01-21	5.6100	6.2385	5.5750	6.0400	+8.050%	478,757	+1.821%
2026-01-20	5.1600	5.6500	5.1100	5.5900	+7.294%	493,692	+10.018%
2026-01-16	5.5000	5.9900	5.1600	5.2100	-4.753%	409,029	+18.042%
2026-01-15	6.0900	6.0900	5.4400	5.4700	-9.587%	378,196	+12.431%
2026-01-14	6.0800	6.0800	5.3350	6.0500	-0.982%	480,835	+1.653%
2026-01-13	7.2600	7.6000	6.0280	6.1100	-16.416%	469,622	+0.655%
2026-01-12	8.0600	8.1462	6.9600	7.3100	-9.864%	323,071	-15.869%
2026-01-09	8.5000	8.6500	8.0400	8.1100	-4.024%	156,405	-24.168%
2026-01-08	8.3000	8.6500	8.2900	8.4500	+2.798%	197,489	-27.219%
2026-01-07	7.9400	8.3650	7.8300	8.2200	+3.788%	195,052	-25.182%
2026-01-06	7.5900	7.9600	7.5050	7.9200	+3.259%	213,912	-22.348%
2026-01-05	7.1000	7.8000	7.0400	7.6700	+8.028%	275,915	-19.817%
2026-01-02	7.1500	7.3350	6.9900	7.1000	0.000%	163,134	-13.380%
2025-12-31	7.1500	7.2900	6.9800	7.1000	-1.114%	168,756	-13.380%
2025-12-30	7.2300	7.3700	7.1800	7.1800	-0.554%	98,309	-14.345%
2025-12-29	7.3900	7.5600	6.9950	7.2200	-2.695%	339,857	-14.820%
2025-12-26	7.6200	7.7400	7.3800	7.4200	-3.385%	177,974	-17.116%
2025-12-24	7.6300	7.9200	7.4900	7.6800	+0.920%	156,729	-19.922%
2025-12-23	7.7400	7.7900	7.4600	7.6100	-2.685%	153,416	-19.185%
2025-12-22	7.8000	7.9000	7.1400	7.8200	-2.615%	383,144	-21.355%
2025-12-19	7.9200	8.1600	7.7700	8.0300	+1.389%	241,504	-23.412%
2025-12-18	8.0900	8.4350	7.8400	7.9200	-0.752%	242,430	-22.348%
2025-12-17	8.3200	8.3800	7.9500	7.9800	-4.087%	114,294	-22.932%
2025-12-16	8.1800	8.4300	8.1800	8.3200	+1.774%	116,479	-26.082%
2025-12-15	8.5300	9.2600	8.0701	8.1750	-3.254%	138,116	-24.771%
2025-12-12	8.4400	8.6500	8.1401	8.4500	+0.356%	154,810	-27.219%
2025-12-11	8.4800	8.9300	8.3150	8.4200	-0.237%	154,887	-26.960%
2025-12-10	8.4200	8.6800	8.2300	8.4400	+0.357%	194,855	-27.133%
2025-12-09	9.0000	9.1600	8.3800	8.4100	-6.659%	172,358	-26.873%
2025-12-08	9.1400	9.1700	8.8700	9.0100	-0.442%	96,013	-31.743%
2025-12-05	9.3400	9.5300	8.9820	9.0500	-3.209%	143,699	-32.044%
2025-12-04	9.1800	9.6300	9.1800	9.3500	+0.972%	113,823	-34.225%
2025-12-03	9.0000	9.3600	8.8500	9.2600	+3.348%	131,011	-33.585%
2025-12-02	9.4200	9.9100	8.8200	8.9600	-4.681%	140,869	-31.362%
2025-12-01	9.7500	9.9035	9.3000	9.4000	-4.179%	132,136	-34.574%
2025-11-28	10.0000	10.0400	9.7550	9.8100	-0.203%	78,421	-37.309%
2025-11-26	9.9700	10.2250	9.8000	9.8300	-1.602%	133,543	-37.436%
2025-11-25	9.8800	10.2800	9.8100	9.9900	+1.524%	162,534	-38.438%
2025-11-24	9.8600	10.1500	9.7850	9.8400	-0.102%	178,604	-37.500%
2025-11-21	8.7300	10.0000	8.3700	9.8500	+11.932%	323,469	-37.563%
2025-11-20	9.3200	9.7200	8.6500	8.8000	-3.825%	309,870	-30.114%
2025-11-19	9.2500	9.4499	8.7100	9.1500	-1.081%	322,226	-32.787%
2025-11-18	9.0900	9.4300	8.8400	9.2500	-0.431%	361,754	-33.514%
2025-11-17	9.3300	9.5750	8.9150	9.2900	+0.216%	495,457	-33.800%
2025-11-14	8.7400	9.4150	8.6000	9.2700	+4.040%	256,762	-33.657%
2025-11-13	9.4200	9.5299	8.4000	8.9100	-6.408%	382,179	-30.976%
2025-11-12	9.7900	10.0400	9.4600	9.5200	-3.252%	151,118	-35.399%
2025-11-11	9.6100	10.0000	9.5100	9.8400	+1.758%	239,867	-37.500%
2025-11-10	9.8600	10.0000	9.5350	9.6700	-0.412%	235,419	-36.401%
2025-11-07	10.0500	10.2800	9.0000	9.7100	-3.383%	371,564	-36.663%
2025-11-06	10.6300	10.6300	9.3500	10.0500	+2.656%	566,479	-38.806%
2025-11-05	9.9800	10.1700	9.7200	9.7900	-2.002%	227,557	-37.181%
2025-11-04	10.1800	10.5200	9.7800	9.9900	-3.571%	219,393	-38.438%
2025-11-03	10.3400	11.3000	10.2200	10.3600	+1.668%	327,746	-40.637%
2025-10-31	10.6300	10.6500	10.0975	10.1900	-4.229%	163,578	-39.647%
2025-10-30	10.7000	10.9400	10.1900	10.6400	-1.573%	142,346	-42.199%
2025-10-29	10.7000	11.1200	10.3800	10.8100	+0.840%	231,370	-43.108%
2025-10-28	10.3000	10.7450	10.2900	10.7200	+3.575%	226,126	-42.631%
2025-10-27	10.5000	10.5000	10.1600	10.3500	-0.957%	124,699	-40.580%
2025-10-24	10.2700	10.4900	10.0300	10.4500	+3.671%	221,281	-41.148%
2025-10-23	9.9600	10.1400	9.8250	10.0800	+1.511%	134,799	-38.988%
2025-10-22	10.0700	10.0700	9.7100	9.9300	-1.390%	107,845	-38.066%
2025-10-21	10.0900	10.1400	9.9401	10.0700	-0.198%	124,614	-38.928%
2025-10-20	9.9400	10.1900	9.8700	10.0900	+1.407%	167,626	-39.049%
2025-10-17	9.4100	10.1200	9.4100	9.9500	+4.627%	308,385	-38.191%
2025-10-16	9.6800	10.4900	9.3600	9.5100	-1.143%	305,644	-35.331%
2025-10-15	9.3600	9.7100	9.2000	9.6200	+3.441%	217,468	-36.071%
2025-10-14	8.9500	9.6550	8.6900	9.3000	+2.310%	261,415	-33.871%
2025-10-13	9.0500	9.3500	8.5000	9.0900	+1.564%	142,756	-32.343%
2025-10-10	9.1400	9.2130	8.7400	8.9500	-2.293%	180,355	-31.285%
2025-10-09	9.1500	9.3000	8.9600	9.1600	+0.549%	125,691	-32.860%
2025-10-08	8.7800	9.2150	8.6500	9.1100	+4.353%	237,423	-32.492%
2025-10-07	8.7000	8.8599	8.5550	8.7300	0.000%	148,529	-29.553%
2025-10-06	8.7400	8.9400	8.5792	8.7300	+0.230%	164,260	-29.553%
2025-10-03	7.9400	8.8600	7.9400	8.7100	+10.533%	388,271	-29.392%
2025-10-02	7.8400	7.9700	7.7700	7.8800	-1.005%	129,524	-21.954%
2025-10-01	7.9800	8.1000	7.5156	7.9600	-1.363%	248,376	-22.739%
2025-09-30	7.7400	8.1150	7.5400	8.0700	+3.728%	182,526	-23.792%
2025-09-29	7.5500	7.8500	7.4058	7.7800	+3.046%	138,400	-20.951%
2025-09-26	7.3300	7.7050	7.3300	7.5500	+3.142%	97,715	-18.543%
2025-09-25	7.3600	7.3600	7.1000	7.3200	-1.877%	153,230	-15.984%
2025-09-24	7.4300	7.5600	7.3200	7.4600	+0.134%	171,116	-17.560%
2025-09-23	7.5300	7.7500	7.3400	7.4500	-1.062%	177,372	-17.450%
2025-09-22	7.1500	7.6900	6.9800	7.5300	+5.021%	170,395	-18.327%
2025-09-19	7.1800	7.4800	7.0600	7.1700	0.000%	424,467	-14.226%
2025-09-18	6.8000	7.2400	6.8000	7.1700	+5.752%	199,534	-14.226%
2025-09-17	6.9500	7.0300	6.5300	6.7800	-2.446%	235,658	-9.292%
2025-09-16	7.0300	7.1665	6.6700	6.9500	+0.434%	289,843	-11.511%
2025-09-15	7.9400	7.9400	6.8700	6.9200	-12.071%	294,164	-11.127%
2025-09-12	8.2300	8.2400	7.8500	7.8700	-4.490%	141,266	-21.855%
2025-09-11	7.9200	8.3500	7.9000	8.2400	+4.569%	155,113	-25.364%
2025-09-10	8.1500	8.2904	7.8600	7.8800	-2.233%	127,759	-21.954%
2025-09-09	7.9900	8.2600	7.8400	8.0600	+1.384%	101,615	-23.697%
2025-09-08	7.9000	8.0000	7.7800	7.9500	+1.662%	96,646	-22.642%
2025-09-05	7.5501	7.9450	7.5501	7.8200	+1.558%	80,225	-21.355%
2025-09-04	7.9000	7.9600	7.2200	7.7000	-1.535%	159,636	-20.130%
2025-09-03	7.7100	7.8750	7.5222	7.8200	+1.164%	212,141	-21.355%
2025-09-02	7.7100	7.9800	7.6680	7.7300	-1.529%	103,302	-20.440%
2025-08-29	7.9400	8.0400	7.6100	7.8500	-0.381%	116,971	-21.656%
2025-08-28	7.6300	7.9500	7.5100	7.8800	+4.233%	128,505	-21.954%
2025-08-27	7.5800	7.7000	7.5000	7.5600	-0.264%	99,422	-18.651%
2025-08-26	7.4800	7.6100	7.4400	7.5800	+1.745%	106,251	-18.865%
2025-08-25	7.7700	7.8100	7.4400	7.4500	-4.487%	116,262	-17.450%
2025-08-22	7.6000	7.8600	7.3950	7.8000	+3.038%	302,562	-21.154%
2025-08-21	7.1800	7.8000	7.0800	7.5700	+5.139%	296,586	-18.758%
2025-08-20	7.3600	7.4900	7.1600	7.2000	-0.690%	136,101	-14.583%
2025-08-19	7.0600	7.7884	7.0600	7.2500	+5.531%	477,982	-15.172%
2025-08-18	7.0000	7.2300	6.7800	6.8700	-2.276%	363,864	-10.480%
2025-08-15	7.2700	7.3400	6.9800	7.0300	-2.901%	232,631	-12.518%
2025-08-14	7.5800	7.6700	7.0300	7.2400	-6.218%	361,397	-15.055%
2025-08-13	7.6000	7.8300	7.4461	7.7200	+2.796%	197,150	-20.337%
2025-08-12	7.6200	7.8100	7.4900	7.5100	0.000%	153,750	-18.109%
2025-08-11	7.2900	7.8350	7.2000	7.5100	+3.729%	218,665	-18.109%
2025-08-08	7.0100	7.3550	6.8820	7.2400	+4.323%	280,251	-15.055%
2025-08-07	7.1800	7.1850	6.7875	6.9400	-1.700%	218,108	-11.383%
2025-08-06	6.7800	7.1500	6.6100	7.0600	+3.747%	425,539	-12.890%
2025-08-05	7.4200	7.5673	6.1500	6.8050	-9.868%	777,875	-9.625%
2025-08-04	7.6600	7.8650	7.4950	7.5500	-0.132%	279,751	-18.543%
2025-08-01	7.7500	7.8700	7.5000	7.5600	-5.025%	224,825	-18.651%
2025-07-31	8.1300	8.3100	7.8300	7.9600	-3.632%	510,710	-22.739%
2025-07-30	8.2700	8.8100	8.1000	8.2600	0.000%	331,570	-25.545%
2025-07-29	8.5100	8.5100	8.1500	8.2600	-2.017%	235,334	-25.545%
2025-07-28	8.3500	8.6300	8.3300	8.4300	+1.079%	171,137	-27.046%
2025-07-25	8.2100	8.4500	8.1000	8.3400	+1.832%	166,898	-26.259%
2025-07-24	8.6400	8.6600	8.1500	8.1900	-4.767%	194,796	-24.908%
2025-07-23	8.1900	8.7600	8.0810	8.6000	+6.568%	394,629	-28.488%
2025-07-22	8.2900	8.4325	7.9550	8.0700	-2.654%	258,466	-23.792%
2025-07-21	8.0000	8.5900	7.9650	8.2900	+3.625%	523,530	-25.814%
2025-07-18	8.4700	8.4800	7.9429	8.0000	-4.192%	358,413	-23.125%
2025-07-17	8.5600	8.8500	8.2100	8.3500	-1.183%	540,091	-26.347%
2025-07-16	7.1500	8.7088	7.0100	8.4500	+19.014%	980,489	-27.219%
2025-07-15	7.4100	7.4100	7.0600	7.1000	-3.401%	201,280	-13.380%
2025-07-14	6.7900	7.4660	6.7600	7.3500	+7.613%	199,943	-16.327%
2025-07-11	6.9400	6.9700	6.7300	6.8300	-1.868%	111,974	-9.956%
2025-07-10	6.9300	7.2399	6.8650	6.9600	0.000%	88,392	-11.638%
2025-07-09	6.8100	7.1667	6.7800	6.9600	+3.111%	185,500	-11.638%
2025-07-08	6.6500	7.2100	6.5950	6.7500	+2.428%	245,860	-8.889%
2025-07-07	6.5000	6.6050	6.3000	6.5900	+0.152%	135,128	-6.677%
2025-07-03	6.4600	6.6200	6.4050	6.5800	+1.858%	66,165	-6.535%
2025-07-02	6.0500	6.5700	5.9850	6.4600	+6.954%	190,520	-4.799%
2025-07-01	5.8000	6.1700	5.7100	6.0400	+2.721%	128,668	+1.821%
2025-06-30	5.8700	5.9800	5.8000	5.8800	+1.031%	117,510	+4.592%
2025-06-27	5.8800	5.9700	5.7900	5.8200	-0.852%	251,231	+5.670%
2025-06-26	5.8900	5.9200	5.7200	5.8700	+0.514%	147,139	+4.770%
2025-06-25	6.0800	6.0850	5.8200	5.8400	-3.789%	105,535	+5.308%
2025-06-24	5.8000	6.2178	5.6400	6.0700	+6.119%	173,958	+1.318%
2025-06-23	5.8100	5.9500	5.5700	5.7200	-2.389%	208,408	+7.517%
2025-06-20	5.8350	5.9650	5.7700	5.8600	+0.515%	203,755	+4.949%
2025-06-18	5.6600	5.9600	5.5400	5.8300	+3.004%	201,345	+5.489%
2025-06-17	5.8000	5.9250	5.6400	5.6600	-3.741%	166,616	+8.657%
2025-06-16	5.9400	6.0350	5.7850	5.8800	+0.341%	164,957	+4.592%
2025-06-13	5.9300	6.0900	5.6700	5.8600	-1.097%	282,241	+4.949%
2025-06-12	6.5300	6.6723	5.8621	5.9250	-10.363%	301,935	+3.797%
2025-06-11	6.5600	6.6600	6.4300	6.6100	+1.380%	152,892	-6.959%
2025-06-10	6.2400	6.5300	6.2400	6.5200	+4.655%	185,903	-5.675%
2025-06-09	6.6200	6.7600	6.2100	6.2300	-5.030%	314,521	-1.284%
2025-06-06	6.5500	6.8700	6.5500	6.5600	+1.548%	173,773	-6.250%
2025-06-05	6.7000	6.7972	6.4500	6.4600	-3.438%	193,515	-4.799%
2025-06-04	6.7300	6.9500	6.5350	6.6900	-1.036%	206,314	-8.072%
2025-06-03	6.4900	6.8900	6.3200	6.7600	+4.321%	390,669	-9.024%
2025-06-02	6.5800	6.7300	6.2000	6.4800	-2.336%	283,665	-5.093%
2025-05-30	6.6900	6.7903	6.4600	6.6350	-2.426%	241,528	-7.310%
2025-05-29	6.7800	6.8800	6.5400	6.8000	+0.741%	205,616	-9.559%
2025-05-28	6.9400	6.9400	6.6550	6.7500	-3.017%	210,529	-8.889%
2025-05-27	6.7600	7.1700	6.4324	6.9600	+4.348%	347,697	-11.638%
2025-05-23	6.4900	6.6900	6.3100	6.6700	+0.301%	215,116	-7.796%
2025-05-22	6.1900	6.7250	6.0800	6.6500	+6.230%	283,275	-7.519%
2025-05-21	6.8400	7.1100	6.1392	6.2600	-10.443%	424,755	-1.757%
2025-05-20	6.8500	7.0500	6.5019	6.9900	+2.044%	313,651	-12.017%
2025-05-19	6.2100	6.9000	6.0800	6.8500	+8.044%	399,836	-10.219%
2025-05-16	6.0900	6.5200	6.0021	6.3400	+2.423%	529,263	-2.997%
2025-05-15	5.4400	6.2251	5.3550	6.1900	+17.013%	963,546	-0.646%
2025-05-14	5.5100	5.5700	5.0700	5.2900	-2.757%	616,011	+16.257%
2025-05-13	4.9000	5.5100	4.8250	5.4400	+14.526%	1,346,856	+13.051%
2025-05-12	4.9000	4.9700	4.2993	4.7500	-0.419%	1,119,182	+29.474%
2025-05-09	5.9700	5.9700	4.6101	4.7700	-38.689%	1,859,507	+28.931%
2025-05-08	7.6000	7.9100	7.4500	7.7800	+4.011%	232,183	-20.951%
2025-05-07	7.7000	7.7000	7.4000	7.4800	+0.673%	235,558	-17.781%
2025-05-06	7.6500	7.7772	7.3000	7.4300	-4.621%	184,454	-17.227%
2025-05-05	7.8100	7.9500	7.7000	7.7900	-2.013%	183,224	-21.053%
2025-05-02	7.4000	8.2800	7.4000	7.9500	+9.053%	409,464	-22.642%
2025-05-01	7.3200	7.5100	7.1400	7.2900	-0.410%	164,380	-15.638%
2025-04-30	7.1700	7.3450	6.8300	7.3200	-0.947%	178,311	-15.984%
2025-04-29	7.7400	7.7400	7.3000	7.3900	-1.729%	423,766	-16.779%
2025-04-28	6.8500	7.9100	6.8500	7.5200	+11.738%	652,853	-18.218%
2025-04-25	6.4500	6.9600	6.3750	6.7300	+3.858%	463,994	-8.618%
2025-04-24	6.1300	6.6150	6.1300	6.4800	+6.056%	241,977	-5.093%
2025-04-23	6.2600	6.4900	6.0900	6.1100	+1.327%	336,154	+0.655%
2025-04-22	6.1200	6.1830	5.8100	6.0300	-0.495%	299,028	+1.990%
2025-04-21	6.1900	6.1900	5.9800	6.0600	-3.040%	213,951	+1.485%
2025-04-17	6.1200	6.2800	6.0200	6.2500	+1.626%	241,648	-1.600%
2025-04-16	6.2600	6.2730	5.9100	6.1500	-2.536%	316,383	0.000%
2025-04-15	6.5300	6.7076	6.2400	6.3100	-3.369%	256,454	-2.536%
2025-04-14	6.4700	6.6487	6.1400	6.5300	+4.815%	388,382	-5.819%
2025-04-11	6.5700	6.6050	6.0800	6.2300	-3.858%	443,021	-1.284%
2025-04-10	7.1500	7.1875	6.4250	6.4800	-10.867%	450,046	-5.093%
2025-04-09	6.2000	7.4300	6.0200	7.2700	+17.258%	1,526,668	-15.406%
2025-04-08	8.0000	8.1500	5.8650	6.2000	-46.274%	4,358,478	-0.806%
2025-04-07	11.0300	12.3500	10.6765	11.5400	-1.536%	338,398	-46.707%
2025-04-04	11.6400	12.1350	11.4000	11.7200	-4.482%	228,357	-47.526%
2025-04-03	11.9400	12.7000	11.9100	12.2700	-5.470%	162,308	-49.878%
2025-04-02	12.2600	13.1500	12.2600	12.9800	+3.591%	178,763	-52.619%
2025-04-01	12.3300	12.6950	12.0600	12.5300	+2.453%	220,505	-50.918%
2025-03-31	12.0700	12.3400	11.9500	12.2300	-2.082%	153,076	-49.714%
2025-03-28	12.5100	12.7200	12.3000	12.4900	+1.298%	112,969	-50.761%
2025-03-27	12.5600	12.9347	12.3300	12.3300	-2.143%	153,074	-50.122%
2025-03-26	12.6900	12.7900	12.3850	12.6000	-0.787%	115,681	-51.190%
2025-03-25	12.7400	13.1350	12.5842	12.7000	-0.470%	130,076	-51.575%
2025-03-24	12.7200	13.3400	12.6900	12.7600	+2.162%	165,912	-51.803%
2025-03-21	12.1200	12.7200	11.8001	12.4900	+1.134%	324,355	-50.761%
2025-03-20	12.0100	12.5700	12.0000	12.3500	+1.396%	111,480	-50.202%
2025-03-19	11.8500	12.4000	11.8500	12.1800	+2.698%	135,420	-49.507%
2025-03-18	11.5700	11.9900	11.4500	11.8600	+0.936%	125,999	-48.145%
2025-03-17	11.4000	11.8200	11.2001	11.7500	+2.710%	88,566	-47.660%
2025-03-14	11.2400	11.7150	11.2400	11.4400	+3.529%	85,755	-46.241%
2025-03-13	11.6000	11.6300	10.9300	11.0500	-4.987%	108,934	-44.344%
2025-03-12	11.8000	11.9550	11.4430	11.6300	+0.606%	107,996	-47.120%
2025-03-11	11.3500	11.6000	11.0200	11.5600	+2.301%	229,409	-46.799%
2025-03-10	11.3900	11.6900	10.7600	11.3000	-2.334%	520,374	-45.575%
2025-03-07	11.6100	11.7400	11.2700	11.5700	-0.086%	302,556	-46.845%
2025-03-06	12.2700	12.5000	11.5700	11.5800	-7.212%	121,373	-46.891%
2025-03-05	12.1600	12.5700	12.1500	12.4800	+3.226%	163,566	-50.721%
2025-03-04	12.0800	12.5950	11.4600	12.0900	-2.105%	876,314	-49.132%
2025-03-03	13.0400	13.4700	12.1900	12.3500	-4.707%	245,760	-50.202%
2025-02-28	12.9100	13.9999	12.6900	12.9600	-0.077%	230,635	-52.546%
2025-02-27	13.7400	13.9400	12.9500	12.9700	-5.259%	104,105	-52.583%
2025-02-26	13.3700	14.0200	13.2700	13.6900	+3.555%	186,113	-55.077%
2025-02-25	12.9600	14.0400	12.8600	13.2200	+0.456%	621,959	-53.480%
2025-02-24	13.9500	13.9500	13.1600	13.1600	-4.982%	153,843	-53.267%
2025-02-21	14.1400	14.1400	13.4100	13.8500	-1.142%	210,734	-55.596%
2025-02-20	14.4300	14.4800	13.9200	14.0100	-3.446%	120,020	-56.103%
2025-02-19	14.8100	15.0000	14.4900	14.5100	-3.138%	104,445	-57.615%
2025-02-18	15.2200	15.3600	14.7500	14.9800	-0.729%	180,202	-58.945%
2025-02-14	14.6200	15.4150	14.5600	15.0900	+4.141%	288,893	-59.245%
2025-02-13	14.8800	15.3000	14.2300	14.4900	-1.429%	253,298	-57.557%
2025-02-12	14.2500	14.7500	14.0700	14.7000	+0.892%	134,965	-58.163%
2025-02-11	14.8000	15.0800	14.3900	14.5700	-2.149%	103,608	-57.790%
2025-02-10	14.6400	14.9700	13.9820	14.8900	+1.708%	284,878	-58.697%
2025-02-07	14.6400	14.8800	14.3100	14.6400	-0.476%	161,615	-57.992%
2025-02-06	15.1500	15.1695	14.2600	14.7100	-2.454%	279,919	-58.192%
2025-02-05	16.0700	16.0700	13.8361	15.0800	-7.200%	544,513	-59.218%
2025-02-04	15.2900	16.5900	15.2900	16.2500	+5.110%	260,422	-62.154%
2025-02-03	15.5600	16.0050	15.3400	15.4600	-3.254%	149,037	-60.220%
2025-01-31	16.7800	17.4550	15.8100	15.9800	-4.938%	197,849	-61.514%
2025-01-30	17.0900	17.7800	16.6500	16.8100	-0.237%	252,558	-63.415%
2025-01-29	17.3300	17.5550	16.4000	16.8500	-2.714%	188,775	-63.501%
2025-01-28	16.5700	17.4100	16.3900	17.3200	+4.526%	192,237	-64.492%
2025-01-27	17.4400	17.6400	16.5000	16.5700	-6.753%	196,271	-62.885%
2025-01-24	18.1200	18.1200	17.1100	17.7700	-1.986%	263,105	-65.391%
2025-01-23	17.1700	18.2000	16.8200	18.1300	+5.346%	244,235	-66.078%
2025-01-22	17.7600	17.9000	16.9700	17.2100	-6.467%	305,377	-64.265%
2025-01-21	17.7500	18.5500	17.7030	18.4000	+4.427%	580,950	-66.576%
2025-01-17	17.4200	17.6400	17.0100	17.6200	+1.850%	285,645	-65.096%
2025-01-16	16.9200	17.7200	16.3000	17.3000	+1.765%	330,469	-64.451%
2025-01-15	16.3300	17.0500	16.0000	17.0000	+5.263%	439,660	-63.824%
2025-01-14	16.0200	16.8700	15.8800	16.1500	+7.380%	463,145	-61.920%
2025-01-13	14.0000	15.4684	13.8200	15.0400	+6.140%	383,701	-59.109%
2025-01-10	14.9000	15.0900	14.0100	14.1700	0.000%	307,477	-56.598%
2025-01-08	14.0600	14.1900	13.8340	14.1700	-0.141%	103,450	-56.598%
2025-01-07	13.4800	14.2300	13.0848	14.1900	+5.345%	115,755	-56.660%
2025-01-06	13.6700	14.0100	13.3300	13.4700	-1.246%	130,442	-54.343%
2025-01-03	13.6300	13.9300	13.4000	13.6400	+0.442%	99,309	-54.912%
2025-01-02	12.8800	13.7899	12.8000	13.5800	+7.182%	219,705	-54.713%
2024-12-31	12.8500	13.1550	12.4900	12.6700	-0.783%	94,409	-51.460%
2024-12-30	12.8300	12.9200	12.6100	12.7700	-3.037%	80,391	-51.840%
2024-12-27	13.5100	13.6800	12.8000	13.1700	-3.304%	119,295	-53.303%
2024-12-26	12.6400	13.6800	12.6100	13.6200	+5.581%	151,906	-54.846%
2024-12-24	12.5300	12.9400	12.2800	12.9000	+3.200%	91,387	-52.326%
2024-12-23	12.3200	12.5650	12.0000	12.5000	+3.220%	121,152	-50.800%
2024-12-20	11.5600	12.2800	11.3853	12.1100	+3.328%	272,860	-49.216%
2024-12-19	12.2700	12.6500	11.6700	11.7200	-2.007%	216,891	-47.526%
2024-12-18	13.2800	13.4100	11.8700	11.9600	-9.119%	179,680	-48.579%
2024-12-17	13.4000	13.6779	13.0600	13.1600	-1.644%	129,604	-53.267%
2024-12-16	12.7000	13.5600	12.5723	13.3800	+4.287%	158,817	-54.036%
2024-12-13	13.3800	13.3900	12.8000	12.8300	-4.254%	162,004	-52.065%
2024-12-12	13.6800	14.0050	13.3800	13.4000	-1.543%	112,382	-54.104%
2024-12-11	13.6200	13.8650	13.4400	13.6100	+0.074%	90,154	-54.813%
2024-12-10	13.7300	14.4200	13.3000	13.6000	-0.293%	293,065	-54.779%
2024-12-09	14.1700	14.2200	13.6200	13.6400	+1.187%	130,756	-54.912%
2024-12-06	13.4900	13.8150	13.4200	13.4800	+0.597%	142,828	-54.377%
2024-12-05	14.7700	14.9899	13.3500	13.4000	-9.398%	174,653	-54.104%
2024-12-04	15.0000	15.2500	14.5400	14.7900	-1.630%	132,513	-58.418%
2024-12-03	15.5500	15.6200	14.8600	15.0350	-3.125%	176,291	-59.095%
2024-12-02	15.5300	15.6400	14.8000	15.5200	+1.305%	282,326	-60.374%
2024-11-29	15.2900	15.4050	14.7100	15.3200	+0.065%	139,010	-59.856%
2024-11-27	15.3000	15.6700	14.9000	15.3100	+0.065%	150,259	-59.830%
2024-11-26	15.5500	15.9700	14.7348	15.3000	-1.481%	189,810	-59.804%

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

CVRX
CVRx, Inc. Common Stock
stock NASDAQ