Dark

CVRX
CVRx, Inc. Common Stock
stock NASDAQ

At Close

Aug 5, 2026 3:59:58 PM EDT

5.59USD+1.452%(+0.08)174,984

4.81Bid 6.32Ask 1.51Spread

Pre-market

Aug 5, 2026 9:06:30 AM EDT

5.49USD-0.363%(-0.02)310

After-hours

Aug 5, 2026 4:19:30 PM EDT

5.47USD-2.147%(-0.12)620

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	5.3900	5.600000	5.3100	5.5900	+1.821%	174,984	0.000%
2026-08-04	5.5000	5.575000	5.4550	5.4900	-0.182%	134,537	+1.821%
2026-08-03	5.2400	5.590000	5.2400	5.5000	+6.280%	128,644	+1.636%
2026-07-31	5.3600	5.360000	5.0286	5.1750	-3.810%	95,412	+8.019%
2026-07-30	5.2000	5.390000	4.9300	5.3800	+8.687%	268,692	+3.903%
2026-07-29	4.9800	5.135000	4.8600	4.9500	0.000%	153,855	+12.929%
2026-07-28	4.9600	5.150000	4.8801	4.9500	+1.434%	153,587	+12.929%
2026-07-27	4.8100	5.000000	4.7500	4.8800	+2.954%	248,254	+14.549%
2026-07-24	4.9500	4.990000	4.7000	4.7400	-3.067%	197,354	+17.932%
2026-07-23	5.0400	5.093000	4.8650	4.8900	-3.929%	187,457	+14.315%
2026-07-22	4.9400	5.100000	4.8600	5.0900	+2.414%	102,768	+9.823%
2026-07-21	4.7500	5.030000	4.6800	4.9700	+4.193%	311,160	+12.475%
2026-07-20	4.9300	4.970000	4.6400	4.7700	-2.851%	347,482	+17.191%
2026-07-17	5.3500	5.420000	4.9100	4.9100	-8.905%	276,119	+13.849%
2026-07-16	5.2700	5.900000	5.2700	5.3900	+2.277%	685,896	+3.711%
2026-07-15	5.2100	5.320000	5.1000	5.2700	+2.132%	107,412	+6.072%
2026-07-14	5.4000	5.420000	5.0850	5.1600	-4.972%	216,897	+8.333%
2026-07-13	5.4200	5.610000	5.4000	5.4300	0.000%	225,355	+2.947%
2026-07-10	5.1700	5.440000	5.1600	5.4300	+4.423%	140,462	+2.947%
2026-07-09	5.2300	5.355000	5.0300	5.2000	-1.328%	203,370	+7.500%
2026-07-08	5.6400	5.679000	5.1900	5.2700	-8.188%	223,998	+6.072%
2026-07-07	5.6600	5.930000	5.5300	5.7400	+1.954%	307,628	-2.613%
2026-07-06	5.6000	5.720000	5.4600	5.6300	+0.536%	277,611	-0.710%
2026-07-02	5.5800	5.750000	5.4600	5.6000	+1.818%	149,552	-0.179%
2026-07-01	5.1200	5.525000	5.0250	5.5000	+7.004%	332,199	+1.636%
2026-06-30	5.9400	5.940000	5.0500	5.1400	-13.468%	415,000	+8.755%
2026-06-29	5.7800	6.010381	5.5501	5.9400	+1.365%	343,572	-5.892%
2026-06-26	5.2500	5.900000	5.2500	5.8600	+11.619%	791,354	-4.608%
2026-06-25	5.1600	5.480000	5.1516	5.2500	+1.843%	193,851	+6.476%
2026-06-24	5.1100	5.290000	5.0750	5.1550	+0.097%	344,963	+8.438%
2026-06-23	4.8100	5.300000	4.8100	5.1500	+5.967%	310,798	+8.544%
2026-06-22	4.9300	5.150000	4.7600	4.8600	-1.818%	434,820	+15.021%
2026-06-18	4.9200	5.005000	4.8500	4.9500	+2.484%	293,201	+12.929%
2026-06-17	4.8500	5.050000	4.8300	4.8300	-0.821%	241,442	+15.735%
2026-06-16	5.0000	5.000000	4.7700	4.8700	-2.209%	101,036	+14.784%
2026-06-15	5.1500	5.240000	4.9200	4.9800	-0.994%	90,249	+12.249%
2026-06-12	4.9100	5.040000	4.8100	5.0300	+2.863%	264,397	+11.133%
2026-06-11	4.8300	5.180000	4.7700	4.8900	+1.242%	474,970	+14.315%
2026-06-10	5.1900	5.220000	4.8200	4.8300	-7.115%	445,528	+15.735%
2026-06-09	5.2500	5.410000	4.8250	5.2000	-3.704%	401,654	+7.500%
2026-06-08	5.4300	5.560000	5.3300	5.4000	+0.372%	242,041	+3.519%
2026-06-05	5.8700	5.950000	5.3300	5.3800	-8.503%	234,821	+3.903%
2026-06-04	5.4300	5.890000	5.3426	5.8800	+9.091%	310,433	-4.932%
2026-06-03	5.4700	5.580000	5.3300	5.3900	-0.737%	284,137	+3.711%
2026-06-02	5.3900	5.510000	5.3100	5.4300	0.000%	238,271	+2.947%
2026-06-01	5.4500	5.755000	5.3700	5.4300	-2.688%	262,635	+2.947%
2026-05-29	5.6200	5.769900	5.5200	5.5800	-0.888%	162,538	+0.179%
2026-05-28	5.7700	5.910000	5.4900	5.6300	-2.595%	332,331	-0.710%
2026-05-27	6.0000	6.230000	5.7700	5.7800	-4.934%	189,816	-3.287%
2026-05-26	6.0500	6.225700	5.8700	6.0800	-0.491%	124,149	-8.059%
2026-05-22	6.1300	6.430000	6.0900	6.1100	+0.659%	245,922	-8.511%
2026-05-21	6.0400	6.250000	5.9500	6.0700	+0.165%	222,987	-7.908%
2026-05-20	6.0200	6.290000	5.8000	6.0600	+0.832%	252,776	-7.756%
2026-05-19	5.8500	6.090000	5.7000	6.0100	+1.178%	296,114	-6.988%
2026-05-18	6.0100	6.261000	5.7390	5.9400	-0.835%	543,372	-5.892%
2026-05-15	5.7000	6.210000	5.6500	5.9900	+4.355%	1,074,942	-6.678%
2026-05-14	5.2500	6.190000	5.2100	5.7400	+9.962%	1,037,651	-2.613%
2026-05-13	5.2700	5.660000	5.0000	5.2200	-0.949%	664,402	+7.088%
2026-05-12	6.6700	6.710000	5.2100	5.2700	-23.844%	864,413	+6.072%
2026-05-11	6.9200	7.230000	6.7500	6.9200	+1.318%	361,360	-19.220%
2026-05-08	7.2200	7.230000	6.6900	6.8300	-6.694%	199,636	-18.155%
2026-05-07	7.1400	7.360000	7.0622	7.3200	+3.536%	162,633	-23.634%
2026-05-06	7.5400	7.680000	7.0000	7.0700	-5.733%	278,713	-20.934%
2026-05-05	7.9100	7.920000	7.4000	7.5000	-3.784%	160,488	-25.467%
2026-05-04	7.9600	8.140200	7.7250	7.7950	-2.196%	153,329	-28.287%
2026-05-01	7.5500	8.060000	7.4200	7.9700	+6.125%	346,563	-29.862%
2026-04-30	6.8500	7.580000	6.5200	7.5100	+9.316%	257,437	-25.566%
2026-04-29	7.4500	7.450000	6.8450	6.8700	-8.155%	249,363	-18.632%
2026-04-28	7.6000	7.785000	7.4500	7.4800	-2.222%	145,632	-25.267%
2026-04-27	7.7100	7.980000	7.6300	7.6500	-0.907%	97,021	-26.928%
2026-04-24	7.6700	7.845000	7.4350	7.7200	+1.047%	147,094	-27.591%
2026-04-23	8.1900	8.190000	7.5100	7.6400	-4.261%	234,375	-26.832%
2026-04-22	7.6500	8.050000	7.3150	7.9800	+5.000%	288,454	-29.950%
2026-04-21	7.2900	7.840000	7.0000	7.6000	+4.972%	556,532	-26.447%
2026-04-20	7.3200	7.450000	7.1900	7.2400	-1.630%	317,129	-22.790%
2026-04-17	7.4200	7.730000	7.2400	7.3600	0.000%	442,981	-24.049%
2026-04-16	7.4500	7.733400	7.3100	7.3600	-1.604%	253,952	-24.049%
2026-04-15	7.7100	7.780000	7.2600	7.4800	-3.109%	211,014	-25.267%
2026-04-14	7.9300	8.480000	7.6900	7.7200	-1.152%	372,126	-27.591%
2026-04-13	7.2500	7.905000	7.0600	7.8100	+9.154%	326,551	-28.425%
2026-04-10	7.4900	7.490000	6.6450	7.1550	-4.345%	491,849	-21.873%
2026-04-09	7.7600	7.875000	7.0300	7.4800	-4.470%	319,671	-25.267%
2026-04-08	8.4500	8.780000	7.6400	7.8300	-6.452%	290,971	-28.608%
2026-04-07	8.9400	9.015000	8.3000	8.3700	-7.514%	165,182	-33.214%
2026-04-06	9.0100	9.230000	8.7800	9.0500	+0.444%	91,591	-38.232%
2026-04-02	8.9200	9.105000	8.6600	9.0100	-0.989%	135,402	-37.958%
2026-04-01	9.5000	9.755000	8.8450	9.1000	-3.805%	290,416	-38.571%
2026-03-31	8.8400	9.710000	8.8400	9.4600	+6.772%	154,017	-40.909%
2026-03-30	8.8300	8.970000	8.4700	8.8600	-0.561%	363,978	-36.907%
2026-03-27	9.2100	9.384000	8.8100	8.9100	-3.987%	176,991	-37.262%
2026-03-26	9.2500	9.840000	9.0710	9.2800	-1.066%	146,864	-39.763%
2026-03-25	8.5900	9.480000	8.4800	9.3800	+10.223%	250,669	-40.405%
2026-03-24	8.3300	8.580000	8.1350	8.5100	+1.069%	177,707	-34.313%
2026-03-23	8.6900	8.990000	8.3500	8.4200	-3.107%	412,465	-33.610%
2026-03-20	8.5700	8.860000	8.2650	8.6900	+0.695%	235,634	-35.673%
2026-03-19	8.3500	9.040000	8.3500	8.6300	+1.529%	230,203	-35.226%
2026-03-18	8.2600	8.619400	8.0450	8.5000	+2.041%	204,675	-34.235%
2026-03-17	7.8300	8.400000	7.5300	8.3300	+5.845%	183,619	-32.893%
2026-03-16	7.6900	7.950000	7.4700	7.8700	+4.515%	109,656	-28.971%
2026-03-13	7.3900	7.950000	7.1000	7.5300	+1.210%	238,884	-25.764%
2026-03-12	7.7400	7.790000	7.4100	7.4400	-4.981%	142,797	-24.866%
2026-03-11	7.4200	7.900000	7.3250	7.8300	+4.819%	141,065	-28.608%
2026-03-10	7.7900	7.800000	7.4100	7.4700	-4.962%	252,537	-25.167%
2026-03-09	8.1300	8.220000	7.6789	7.8600	-4.727%	242,809	-28.880%
2026-03-06	8.1900	8.410000	8.0500	8.2500	-1.434%	195,589	-32.242%
2026-03-05	8.3400	8.490000	8.0533	8.3700	-1.413%	193,576	-33.214%
2026-03-04	8.1800	8.690000	8.0039	8.4900	+3.790%	189,290	-34.158%
2026-03-03	8.0100	8.350000	7.7500	8.1800	-0.487%	219,225	-31.663%
2026-03-02	7.9000	8.500000	7.7501	8.2200	+0.735%	584,050	-31.995%
2026-02-27	8.0200	8.305000	7.9450	8.1600	+1.241%	462,598	-31.495%
2026-02-26	7.6400	8.150000	7.3400	8.0600	+5.359%	729,810	-30.645%
2026-02-25	7.3100	7.690000	7.1300	7.6500	+5.663%	589,846	-26.928%
2026-02-24	6.7600	7.610000	6.7600	7.2400	+6.627%	705,560	-22.790%
2026-02-23	6.4400	7.220000	6.4200	6.7900	+11.129%	1,071,906	-17.673%
2026-02-20	5.2600	6.485000	5.2200	6.1100	+15.720%	951,192	-8.511%
2026-02-19	5.0300	5.350000	4.8200	5.2800	+8.866%	617,031	+5.871%
2026-02-18	4.7800	4.939000	4.4300	4.8500	+2.321%	426,562	+15.258%
2026-02-17	4.9300	4.989900	4.3701	4.7400	-4.242%	476,453	+17.932%
2026-02-13	5.6000	5.670000	4.7150	4.9500	-13.005%	701,699	+12.929%
2026-02-12	6.1100	6.220000	5.6650	5.6900	-6.414%	202,542	-1.757%
2026-02-11	6.6700	6.670000	6.0100	6.0800	-9.118%	218,536	-8.059%
2026-02-10	6.6000	7.030000	6.5200	6.6900	+2.137%	209,048	-16.442%
2026-02-09	6.5100	6.570000	6.2700	6.5500	0.000%	140,090	-14.656%
2026-02-06	6.6900	6.819900	6.4400	6.5500	-1.355%	224,912	-14.656%
2026-02-05	6.6500	6.940000	6.5100	6.6400	-1.190%	222,598	-15.813%
2026-02-04	6.9700	6.975000	6.3600	6.7200	-3.448%	296,026	-16.815%
2026-02-03	7.1000	7.260000	6.7100	6.9600	-2.247%	175,587	-19.684%
2026-02-02	6.8100	7.420000	6.5880	7.1200	+3.942%	582,927	-21.489%
2026-01-30	7.1100	7.140000	6.7100	6.8500	-2.282%	263,951	-18.394%
2026-01-29	7.1500	7.300000	6.8600	7.0100	-2.095%	332,438	-20.257%
2026-01-28	7.5900	7.801100	7.1000	7.1600	-5.040%	233,992	-21.927%
2026-01-27	7.3300	7.600000	6.9600	7.5400	+2.865%	375,839	-25.862%
2026-01-26	7.3100	7.840000	7.1900	7.3300	+0.274%	676,908	-23.738%
2026-01-23	6.5500	7.840000	6.4600	7.3100	+11.433%	976,161	-23.529%
2026-01-22	6.0100	6.770000	5.8601	6.5600	+8.609%	645,994	-14.787%
2026-01-21	5.6100	6.238500	5.5750	6.0400	+8.050%	478,757	-7.450%
2026-01-20	5.1600	5.650000	5.1100	5.5900	+7.294%	493,692	0.000%
2026-01-16	5.5000	5.990000	5.1600	5.2100	-4.753%	409,029	+7.294%
2026-01-15	6.0900	6.090000	5.4400	5.4700	-9.587%	378,196	+2.194%
2026-01-14	6.0800	6.080000	5.3350	6.0500	-0.982%	480,835	-7.603%
2026-01-13	7.2600	7.600000	6.0280	6.1100	-16.416%	469,622	-8.511%
2026-01-12	8.0600	8.146200	6.9600	7.3100	-9.864%	323,071	-23.529%
2026-01-09	8.5000	8.650000	8.0400	8.1100	-4.024%	156,405	-31.073%
2026-01-08	8.3000	8.650000	8.2900	8.4500	+2.798%	197,489	-33.846%
2026-01-07	7.9400	8.365000	7.8300	8.2200	+3.788%	195,052	-31.995%
2026-01-06	7.5900	7.960000	7.5050	7.9200	+3.259%	213,912	-29.419%
2026-01-05	7.1000	7.800000	7.0400	7.6700	+8.028%	275,915	-27.119%
2026-01-02	7.1500	7.335000	6.9900	7.1000	0.000%	163,134	-21.268%
2025-12-31	7.1500	7.290000	6.9800	7.1000	-1.114%	168,756	-21.268%
2025-12-30	7.2300	7.370000	7.1800	7.1800	-0.554%	98,309	-22.145%
2025-12-29	7.3900	7.560000	6.9950	7.2200	-2.695%	339,857	-22.576%
2025-12-26	7.6200	7.740000	7.3800	7.4200	-3.385%	177,974	-24.663%
2025-12-24	7.6300	7.920000	7.4900	7.6800	+0.920%	156,729	-27.214%
2025-12-23	7.7400	7.790000	7.4600	7.6100	-2.685%	153,416	-26.544%
2025-12-22	7.8000	7.900000	7.1400	7.8200	-2.615%	383,144	-28.517%
2025-12-19	7.9200	8.160000	7.7700	8.0300	+1.389%	241,504	-30.386%
2025-12-18	8.0900	8.435000	7.8400	7.9200	-0.752%	242,430	-29.419%
2025-12-17	8.3200	8.380000	7.9500	7.9800	-4.087%	114,294	-29.950%
2025-12-16	8.1800	8.430000	8.1800	8.3200	+1.774%	116,479	-32.813%
2025-12-15	8.5300	9.260000	8.0701	8.1750	-3.254%	138,116	-31.621%
2025-12-12	8.4400	8.650000	8.1401	8.4500	+0.356%	154,810	-33.846%
2025-12-11	8.4800	8.930000	8.3150	8.4200	-0.237%	154,887	-33.610%
2025-12-10	8.4200	8.680000	8.2300	8.4400	+0.357%	194,855	-33.768%
2025-12-09	9.0000	9.160000	8.3800	8.4100	-6.659%	172,358	-33.532%
2025-12-08	9.1400	9.170000	8.8700	9.0100	-0.442%	96,013	-37.958%
2025-12-05	9.3400	9.530000	8.9820	9.0500	-3.209%	143,699	-38.232%
2025-12-04	9.1800	9.630000	9.1800	9.3500	+0.972%	113,823	-40.214%
2025-12-03	9.0000	9.360000	8.8500	9.2600	+3.348%	131,011	-39.633%
2025-12-02	9.4200	9.910000	8.8200	8.9600	-4.681%	140,869	-37.612%
2025-12-01	9.7500	9.903500	9.3000	9.4000	-4.179%	132,136	-40.532%
2025-11-28	10.0000	10.040000	9.7550	9.8100	-0.203%	78,421	-43.017%
2025-11-26	9.9700	10.225000	9.8000	9.8300	-1.602%	133,543	-43.133%
2025-11-25	9.8800	10.280000	9.8100	9.9900	+1.524%	162,534	-44.044%
2025-11-24	9.8600	10.150000	9.7850	9.8400	-0.102%	178,604	-43.191%
2025-11-21	8.7300	10.000000	8.3700	9.8500	+11.932%	323,469	-43.249%
2025-11-20	9.3200	9.720000	8.6500	8.8000	-3.825%	309,870	-36.477%
2025-11-19	9.2500	9.449900	8.7100	9.1500	-1.081%	322,226	-38.907%
2025-11-18	9.0900	9.430000	8.8400	9.2500	-0.431%	361,754	-39.568%
2025-11-17	9.3300	9.575000	8.9150	9.2900	+0.216%	495,457	-39.828%
2025-11-14	8.7400	9.415000	8.6000	9.2700	+4.040%	256,762	-39.698%
2025-11-13	9.4200	9.529900	8.4000	8.9100	-6.408%	382,179	-37.262%
2025-11-12	9.7900	10.040000	9.4600	9.5200	-3.252%	151,118	-41.282%
2025-11-11	9.6100	10.000000	9.5100	9.8400	+1.758%	239,867	-43.191%
2025-11-10	9.8600	10.000000	9.5350	9.6700	-0.412%	235,419	-42.192%
2025-11-07	10.0500	10.280000	9.0000	9.7100	-3.383%	371,564	-42.430%
2025-11-06	10.6300	10.630000	9.3500	10.0500	+2.656%	566,479	-44.378%
2025-11-05	9.9800	10.170000	9.7200	9.7900	-2.002%	227,557	-42.901%
2025-11-04	10.1800	10.520000	9.7800	9.9900	-3.571%	219,393	-44.044%
2025-11-03	10.3400	11.300000	10.2200	10.3600	+1.668%	327,746	-46.042%
2025-10-31	10.6300	10.650000	10.0975	10.1900	-4.229%	163,578	-45.142%
2025-10-30	10.7000	10.940000	10.1900	10.6400	-1.573%	142,346	-47.462%
2025-10-29	10.7000	11.120000	10.3800	10.8100	+0.840%	231,370	-48.289%
2025-10-28	10.3000	10.745000	10.2900	10.7200	+3.575%	226,126	-47.854%
2025-10-27	10.5000	10.500000	10.1600	10.3500	-0.957%	124,699	-45.990%
2025-10-24	10.2700	10.490000	10.0300	10.4500	+3.671%	221,281	-46.507%
2025-10-23	9.9600	10.140000	9.8250	10.0800	+1.511%	134,799	-44.544%
2025-10-22	10.0700	10.070000	9.7100	9.9300	-1.390%	107,845	-43.706%
2025-10-21	10.0900	10.140000	9.9401	10.0700	-0.198%	124,614	-44.489%
2025-10-20	9.9400	10.190000	9.8700	10.0900	+1.407%	167,626	-44.599%
2025-10-17	9.4100	10.120000	9.4100	9.9500	+4.627%	308,385	-43.819%
2025-10-16	9.6800	10.490000	9.3600	9.5100	-1.143%	305,644	-41.220%
2025-10-15	9.3600	9.710000	9.2000	9.6200	+3.441%	217,468	-41.892%
2025-10-14	8.9500	9.655000	8.6900	9.3000	+2.310%	261,415	-39.892%
2025-10-13	9.0500	9.350000	8.5000	9.0900	+1.564%	142,756	-38.504%
2025-10-10	9.1400	9.213000	8.7400	8.9500	-2.293%	180,355	-37.542%
2025-10-09	9.1500	9.300000	8.9600	9.1600	+0.549%	125,691	-38.974%
2025-10-08	8.7800	9.215000	8.6500	9.1100	+4.353%	237,423	-38.639%
2025-10-07	8.7000	8.859900	8.5550	8.7300	0.000%	148,529	-35.968%
2025-10-06	8.7400	8.940000	8.5792	8.7300	+0.230%	164,260	-35.968%
2025-10-03	7.9400	8.860000	7.9400	8.7100	+10.533%	388,271	-35.821%
2025-10-02	7.8400	7.970000	7.7700	7.8800	-1.005%	129,524	-29.061%
2025-10-01	7.9800	8.100000	7.5156	7.9600	-1.363%	248,376	-29.774%
2025-09-30	7.7400	8.115000	7.5400	8.0700	+3.728%	182,526	-30.731%
2025-09-29	7.5500	7.850000	7.4058	7.7800	+3.046%	138,400	-28.149%
2025-09-26	7.3300	7.705000	7.3300	7.5500	+3.142%	97,715	-25.960%
2025-09-25	7.3600	7.360000	7.1000	7.3200	-1.877%	153,230	-23.634%
2025-09-24	7.4300	7.560000	7.3200	7.4600	+0.134%	171,116	-25.067%
2025-09-23	7.5300	7.750000	7.3400	7.4500	-1.062%	177,372	-24.966%
2025-09-22	7.1500	7.690000	6.9800	7.5300	+5.021%	170,395	-25.764%
2025-09-19	7.1800	7.480000	7.0600	7.1700	0.000%	424,467	-22.036%
2025-09-18	6.8000	7.240000	6.8000	7.1700	+5.752%	199,534	-22.036%
2025-09-17	6.9500	7.030000	6.5300	6.7800	-2.446%	235,658	-17.552%
2025-09-16	7.0300	7.166500	6.6700	6.9500	+0.434%	289,843	-19.568%
2025-09-15	7.9400	7.940000	6.8700	6.9200	-12.071%	294,164	-19.220%
2025-09-12	8.2300	8.240000	7.8500	7.8700	-4.490%	141,266	-28.971%
2025-09-11	7.9200	8.350000	7.9000	8.2400	+4.569%	155,113	-32.160%
2025-09-10	8.1500	8.290400	7.8600	7.8800	-2.233%	127,759	-29.061%
2025-09-09	7.9900	8.260000	7.8400	8.0600	+1.384%	101,615	-30.645%
2025-09-08	7.9000	8.000000	7.7800	7.9500	+1.662%	96,646	-29.686%
2025-09-05	7.5501	7.945000	7.5501	7.8200	+1.558%	80,225	-28.517%
2025-09-04	7.9000	7.960000	7.2200	7.7000	-1.535%	159,636	-27.403%
2025-09-03	7.7100	7.875000	7.5222	7.8200	+1.164%	212,141	-28.517%
2025-09-02	7.7100	7.980000	7.6680	7.7300	-1.529%	103,302	-27.684%
2025-08-29	7.9400	8.040000	7.6100	7.8500	-0.381%	116,971	-28.790%
2025-08-28	7.6300	7.950000	7.5100	7.8800	+4.233%	128,505	-29.061%
2025-08-27	7.5800	7.700000	7.5000	7.5600	-0.264%	99,422	-26.058%
2025-08-26	7.4800	7.610000	7.4400	7.5800	+1.745%	106,251	-26.253%
2025-08-25	7.7700	7.810000	7.4400	7.4500	-4.487%	116,262	-24.966%
2025-08-22	7.6000	7.860000	7.3950	7.8000	+3.038%	302,562	-28.333%
2025-08-21	7.1800	7.800000	7.0800	7.5700	+5.139%	296,586	-26.156%
2025-08-20	7.3600	7.490000	7.1600	7.2000	-0.690%	136,101	-22.361%
2025-08-19	7.0600	7.788400	7.0600	7.2500	+5.531%	477,982	-22.897%
2025-08-18	7.0000	7.230000	6.7800	6.8700	-2.276%	363,864	-18.632%
2025-08-15	7.2700	7.340000	6.9800	7.0300	-2.901%	232,631	-20.484%
2025-08-14	7.5800	7.670000	7.0300	7.2400	-6.218%	361,397	-22.790%
2025-08-13	7.6000	7.830000	7.4461	7.7200	+2.796%	197,150	-27.591%
2025-08-12	7.6200	7.810000	7.4900	7.5100	0.000%	153,750	-25.566%
2025-08-11	7.2900	7.835000	7.2000	7.5100	+3.729%	218,665	-25.566%
2025-08-08	7.0100	7.355000	6.8820	7.2400	+4.323%	280,251	-22.790%
2025-08-07	7.1800	7.185000	6.7875	6.9400	-1.700%	218,108	-19.452%
2025-08-06	6.7800	7.150000	6.6100	7.0600	+3.747%	425,539	-20.822%
2025-08-05	7.4200	7.567300	6.1500	6.8050	-9.868%	777,875	-17.855%
2025-08-04	7.6600	7.865000	7.4950	7.5500	-0.132%	279,751	-25.960%
2025-08-01	7.7500	7.870000	7.5000	7.5600	-5.025%	224,825	-26.058%
2025-07-31	8.1300	8.310000	7.8300	7.9600	-3.632%	510,710	-29.774%
2025-07-30	8.2700	8.810000	8.1000	8.2600	0.000%	331,570	-32.324%
2025-07-29	8.5100	8.510000	8.1500	8.2600	-2.017%	235,334	-32.324%
2025-07-28	8.3500	8.630000	8.3300	8.4300	+1.079%	171,137	-33.689%
2025-07-25	8.2100	8.450000	8.1000	8.3400	+1.832%	166,898	-32.974%
2025-07-24	8.6400	8.660000	8.1500	8.1900	-4.767%	194,796	-31.746%
2025-07-23	8.1900	8.760000	8.0810	8.6000	+6.568%	394,629	-35.000%
2025-07-22	8.2900	8.432500	7.9550	8.0700	-2.654%	258,466	-30.731%
2025-07-21	8.0000	8.590000	7.9650	8.2900	+3.625%	523,530	-32.569%
2025-07-18	8.4700	8.480000	7.9429	8.0000	-4.192%	358,413	-30.125%
2025-07-17	8.5600	8.850000	8.2100	8.3500	-1.183%	540,091	-33.054%
2025-07-16	7.1500	8.708800	7.0100	8.4500	+19.014%	980,489	-33.846%
2025-07-15	7.4100	7.410000	7.0600	7.1000	-3.401%	201,280	-21.268%
2025-07-14	6.7900	7.466000	6.7600	7.3500	+7.613%	199,943	-23.946%
2025-07-11	6.9400	6.970000	6.7300	6.8300	-1.868%	111,974	-18.155%
2025-07-10	6.9300	7.239900	6.8650	6.9600	0.000%	88,392	-19.684%
2025-07-09	6.8100	7.166700	6.7800	6.9600	+3.111%	185,500	-19.684%
2025-07-08	6.6500	7.210000	6.5950	6.7500	+2.428%	245,860	-17.185%
2025-07-07	6.5000	6.605000	6.3000	6.5900	+0.152%	135,128	-15.175%
2025-07-03	6.4600	6.620000	6.4050	6.5800	+1.858%	66,165	-15.046%
2025-07-02	6.0500	6.570000	5.9850	6.4600	+6.954%	190,520	-13.467%
2025-07-01	5.8000	6.170000	5.7100	6.0400	+2.721%	128,668	-7.450%
2025-06-30	5.8700	5.980000	5.8000	5.8800	+1.031%	117,510	-4.932%
2025-06-27	5.8800	5.970000	5.7900	5.8200	-0.852%	251,231	-3.952%
2025-06-26	5.8900	5.920000	5.7200	5.8700	+0.514%	147,139	-4.770%
2025-06-25	6.0800	6.085000	5.8200	5.8400	-3.789%	105,535	-4.281%
2025-06-24	5.8000	6.217800	5.6400	6.0700	+6.119%	173,958	-7.908%
2025-06-23	5.8100	5.950000	5.5700	5.7200	-2.389%	208,408	-2.273%
2025-06-20	5.8350	5.965000	5.7700	5.8600	+0.515%	203,755	-4.608%
2025-06-18	5.6600	5.960000	5.5400	5.8300	+3.004%	201,345	-4.117%
2025-06-17	5.8000	5.925000	5.6400	5.6600	-3.741%	166,616	-1.237%
2025-06-16	5.9400	6.035000	5.7850	5.8800	+0.341%	164,957	-4.932%
2025-06-13	5.9300	6.090000	5.6700	5.8600	-1.097%	282,241	-4.608%
2025-06-12	6.5300	6.672300	5.8621	5.9250	-10.363%	301,935	-5.654%
2025-06-11	6.5600	6.660000	6.4300	6.6100	+1.380%	152,892	-15.431%
2025-06-10	6.2400	6.530000	6.2400	6.5200	+4.655%	185,903	-14.264%
2025-06-09	6.6200	6.760000	6.2100	6.2300	-5.030%	314,521	-10.273%
2025-06-06	6.5500	6.870000	6.5500	6.5600	+1.548%	173,773	-14.787%
2025-06-05	6.7000	6.797200	6.4500	6.4600	-3.438%	193,515	-13.467%
2025-06-04	6.7300	6.950000	6.5350	6.6900	-1.036%	206,314	-16.442%
2025-06-03	6.4900	6.890000	6.3200	6.7600	+4.321%	390,669	-17.308%
2025-06-02	6.5800	6.730000	6.2000	6.4800	-2.336%	283,665	-13.735%
2025-05-30	6.6900	6.790300	6.4600	6.6350	-2.426%	241,528	-15.750%
2025-05-29	6.7800	6.880000	6.5400	6.8000	+0.741%	205,616	-17.794%
2025-05-28	6.9400	6.940000	6.6550	6.7500	-3.017%	210,529	-17.185%
2025-05-27	6.7600	7.170000	6.4324	6.9600	+4.348%	347,697	-19.684%
2025-05-23	6.4900	6.690000	6.3100	6.6700	+0.301%	215,116	-16.192%
2025-05-22	6.1900	6.725000	6.0800	6.6500	+6.230%	283,275	-15.940%
2025-05-21	6.8400	7.110000	6.1392	6.2600	-10.443%	424,755	-10.703%
2025-05-20	6.8500	7.050000	6.5019	6.9900	+2.044%	313,651	-20.029%
2025-05-19	6.2100	6.900000	6.0800	6.8500	+8.044%	399,836	-18.394%
2025-05-16	6.0900	6.520000	6.0021	6.3400	+2.423%	529,263	-11.830%
2025-05-15	5.4400	6.225100	5.3550	6.1900	+17.013%	963,546	-9.693%
2025-05-14	5.5100	5.570000	5.0700	5.2900	-2.757%	616,011	+5.671%
2025-05-13	4.9000	5.510000	4.8250	5.4400	+14.526%	1,346,856	+2.757%
2025-05-12	4.9000	4.970000	4.2993	4.7500	-0.419%	1,119,182	+17.684%
2025-05-09	5.9700	5.970000	4.6101	4.7700	-38.689%	1,859,507	+17.191%
2025-05-08	7.6000	7.910000	7.4500	7.7800	+4.011%	232,183	-28.149%
2025-05-07	7.7000	7.700000	7.4000	7.4800	+0.673%	235,558	-25.267%
2025-05-06	7.6500	7.777200	7.3000	7.4300	-4.621%	184,454	-24.764%
2025-05-05	7.8100	7.950000	7.7000	7.7900	-2.013%	183,224	-28.241%
2025-05-02	7.4000	8.280000	7.4000	7.9500	+9.053%	409,464	-29.686%
2025-05-01	7.3200	7.510000	7.1400	7.2900	-0.410%	164,380	-23.320%
2025-04-30	7.1700	7.345000	6.8300	7.3200	-0.947%	178,311	-23.634%
2025-04-29	7.7400	7.740000	7.3000	7.3900	-1.729%	423,766	-24.357%
2025-04-28	6.8500	7.910000	6.8500	7.5200	+11.738%	652,853	-25.665%
2025-04-25	6.4500	6.960000	6.3750	6.7300	+3.858%	463,994	-16.939%
2025-04-24	6.1300	6.615000	6.1300	6.4800	+6.056%	241,977	-13.735%
2025-04-23	6.2600	6.490000	6.0900	6.1100	+1.327%	336,154	-8.511%
2025-04-22	6.1200	6.183000	5.8100	6.0300	-0.495%	299,028	-7.297%
2025-04-21	6.1900	6.190000	5.9800	6.0600	-3.040%	213,951	-7.756%
2025-04-17	6.1200	6.280000	6.0200	6.2500	+1.626%	241,648	-10.560%
2025-04-16	6.2600	6.273000	5.9100	6.1500	-2.536%	316,383	-9.106%
2025-04-15	6.5300	6.707600	6.2400	6.3100	-3.369%	256,454	-11.410%
2025-04-14	6.4700	6.648700	6.1400	6.5300	+4.815%	388,382	-14.395%
2025-04-11	6.5700	6.605000	6.0800	6.2300	-3.858%	443,021	-10.273%
2025-04-10	7.1500	7.187500	6.4250	6.4800	-10.867%	450,046	-13.735%
2025-04-09	6.2000	7.430000	6.0200	7.2700	+17.258%	1,526,668	-23.109%
2025-04-08	8.0000	8.150000	5.8650	6.2000	-46.274%	4,358,478	-9.839%
2025-04-07	11.0300	12.350000	10.6765	11.5400	-1.536%	338,398	-51.560%
2025-04-04	11.6400	12.135000	11.4000	11.7200	-4.482%	228,357	-52.304%
2025-04-03	11.9400	12.700000	11.9100	12.2700	-5.470%	162,308	-54.442%
2025-04-02	12.2600	13.150000	12.2600	12.9800	+3.591%	178,763	-56.934%
2025-04-01	12.3300	12.695000	12.0600	12.5300	+2.453%	220,505	-55.387%
2025-03-31	12.0700	12.340000	11.9500	12.2300	-2.082%	153,076	-54.293%
2025-03-28	12.5100	12.720000	12.3000	12.4900	+1.298%	112,969	-55.244%
2025-03-27	12.5600	12.934700	12.3300	12.3300	-2.143%	153,074	-54.663%
2025-03-26	12.6900	12.790000	12.3850	12.6000	-0.787%	115,681	-55.635%
2025-03-25	12.7400	13.135000	12.5842	12.7000	-0.470%	130,076	-55.984%
2025-03-24	12.7200	13.340000	12.6900	12.7600	+2.162%	165,912	-56.191%
2025-03-21	12.1200	12.720000	11.8001	12.4900	+1.134%	324,355	-55.244%
2025-03-20	12.0100	12.570000	12.0000	12.3500	+1.396%	111,480	-54.737%
2025-03-19	11.8500	12.400000	11.8500	12.1800	+2.698%	135,420	-54.105%
2025-03-18	11.5700	11.990000	11.4500	11.8600	+0.936%	125,999	-52.867%
2025-03-17	11.4000	11.820000	11.2001	11.7500	+2.710%	88,566	-52.426%
2025-03-14	11.2400	11.715000	11.2400	11.4400	+3.529%	85,755	-51.136%
2025-03-13	11.6000	11.630000	10.9300	11.0500	-4.987%	108,934	-49.412%
2025-03-12	11.8000	11.955000	11.4430	11.6300	+0.606%	107,996	-51.935%
2025-03-11	11.3500	11.600000	11.0200	11.5600	+2.301%	229,409	-51.644%
2025-03-10	11.3900	11.690000	10.7600	11.3000	-2.334%	520,374	-50.531%
2025-03-07	11.6100	11.740000	11.2700	11.5700	-0.086%	302,556	-51.685%
2025-03-06	12.2700	12.500000	11.5700	11.5800	-7.212%	121,373	-51.727%
2025-03-05	12.1600	12.570000	12.1500	12.4800	+3.226%	163,566	-55.208%
2025-03-04	12.0800	12.595000	11.4600	12.0900	-2.105%	876,314	-53.763%
2025-03-03	13.0400	13.470000	12.1900	12.3500	-4.707%	245,760	-54.737%
2025-02-28	12.9100	13.999900	12.6900	12.9600	-0.077%	230,635	-56.867%
2025-02-27	13.7400	13.940000	12.9500	12.9700	-5.259%	104,105	-56.901%
2025-02-26	13.3700	14.020000	13.2700	13.6900	+3.555%	186,113	-59.167%
2025-02-25	12.9600	14.040000	12.8600	13.2200	+0.456%	621,959	-57.716%
2025-02-24	13.9500	13.950000	13.1600	13.1600	-4.982%	153,843	-57.523%
2025-02-21	14.1400	14.140000	13.4100	13.8500	-1.142%	210,734	-59.639%
2025-02-20	14.4300	14.480000	13.9200	14.0100	-3.446%	120,020	-60.100%
2025-02-19	14.8100	15.000000	14.4900	14.5100	-3.138%	104,445	-61.475%
2025-02-18	15.2200	15.360000	14.7500	14.9800	-0.729%	180,202	-62.684%
2025-02-14	14.6200	15.415000	14.5600	15.0900	+4.141%	288,893	-62.956%
2025-02-13	14.8800	15.300000	14.2300	14.4900	-1.429%	253,298	-61.422%

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

CVRX
CVRx, Inc. Common Stock
stock NASDAQ