Dark

CVRX
CVRx, Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:57 PM EDT

1.73USD-34.411%(-0.90)4,241,417

1.51Bid 1.77Ask 0.26Spread

Pre-market

Sep 25, 2026 9:13:30 AM EDT

2.52USD-4.087%(-0.11)0

After-hours

Sep 30, 2026 4:56:30 PM EDT

1.73USD+0.290%(0.00)25,840

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.6200	2.630000	1.6700	1.7300	-34.221%	4,241,417	0.000%
2026-09-29	2.6000	2.755000	2.5300	2.6300	+1.544%	373,400	-34.221%
2026-09-28	2.6900	2.790000	2.5300	2.5900	-4.074%	381,981	-33.205%
2026-09-25	2.5600	2.700000	2.5100	2.7000	+6.719%	462,365	-35.926%
2026-09-24	2.7300	2.730000	2.5100	2.5300	-6.985%	693,693	-31.621%
2026-09-23	2.8900	2.890000	2.7000	2.7200	-5.882%	482,040	-36.397%
2026-09-22	2.9500	3.070000	2.8600	2.8900	-2.694%	666,182	-40.138%
2026-09-21	3.0300	3.060000	2.9100	2.9700	-2.303%	289,629	-41.751%
2026-09-18	2.9900	3.065000	2.9200	3.0400	+1.333%	810,573	-43.092%
2026-09-17	3.0400	3.100000	2.9750	3.0000	-0.662%	301,154	-42.333%
2026-09-16	2.9900	3.130000	2.9200	3.0200	+0.667%	415,886	-42.715%
2026-09-15	2.9900	3.080000	2.8500	3.0000	0.000%	494,942	-42.333%
2026-09-14	2.8600	3.000000	2.7900	3.0000	+4.167%	548,387	-42.333%
2026-09-11	2.8600	2.901000	2.7500	2.8800	+0.699%	1,002,649	-39.931%
2026-09-10	2.8300	2.860000	2.7000	2.8600	+1.060%	373,409	-39.510%
2026-09-09	2.9000	2.950000	2.7600	2.8300	-3.413%	555,243	-38.869%
2026-09-08	3.0300	3.050000	2.8100	2.9300	-3.934%	619,561	-40.956%
2026-09-04	2.9900	3.110000	2.9600	3.0500	+1.329%	856,028	-43.279%
2026-09-03	3.1100	3.175000	2.9800	3.0100	-1.954%	614,544	-42.525%
2026-09-02	3.0600	3.160000	2.9620	3.0700	+0.987%	530,032	-43.648%
2026-09-01	2.9300	3.060000	2.8950	3.0400	+2.703%	780,722	-43.092%
2026-08-31	2.9700	2.990000	2.8100	2.9600	+0.339%	737,784	-41.554%
2026-08-28	3.0300	3.150000	2.9400	2.9500	-2.961%	497,116	-41.356%
2026-08-27	3.2500	3.290000	3.0200	3.0400	-7.034%	449,034	-43.092%
2026-08-26	3.3100	3.400000	3.1500	3.2700	-2.967%	884,493	-47.095%
2026-08-25	3.1700	3.420000	3.1303	3.3700	+6.984%	1,123,956	-48.665%
2026-08-24	2.9900	3.290000	2.8600	3.1500	+10.915%	1,620,455	-45.079%
2026-08-21	2.8600	2.960000	2.8200	2.8400	0.000%	742,074	-39.085%
2026-08-20	2.8100	2.950700	2.7700	2.8400	+0.709%	746,497	-39.085%
2026-08-19	2.7500	2.850000	2.7300	2.8200	+2.545%	586,677	-38.652%
2026-08-18	2.7700	2.990000	2.7050	2.7500	0.000%	639,088	-37.091%
2026-08-17	3.0400	3.080000	2.7400	2.7500	-10.714%	1,036,926	-37.091%
2026-08-14	3.0800	3.240000	2.9000	3.0800	+4.762%	1,897,813	-43.831%
2026-08-13	2.6500	2.970000	2.6500	2.9400	+7.692%	1,223,391	-41.156%
2026-08-12	2.5500	2.740000	2.5000	2.7300	+5.000%	1,372,273	-36.630%
2026-08-11	2.3100	2.680000	2.3100	2.6000	+9.705%	2,587,212	-33.462%
2026-08-10	2.3900	2.390000	2.2000	2.3700	-0.837%	2,779,819	-27.004%
2026-08-07	3.0100	3.080000	2.3000	2.3900	-59.764%	14,773,454	-27.615%
2026-08-06	5.5900	6.000000	5.5900	5.9400	+6.452%	591,251	-70.875%
2026-08-05	5.4900	5.637600	5.2900	5.5800	+1.639%	174,995	-68.996%
2026-08-04	5.5000	5.575000	5.4550	5.4900	-0.182%	134,537	-68.488%
2026-08-03	5.2400	5.590000	5.2400	5.5000	+6.280%	128,644	-68.545%
2026-07-31	5.3600	5.360000	5.0286	5.1750	-3.810%	95,412	-66.570%
2026-07-30	5.2000	5.390000	4.9300	5.3800	+8.687%	268,692	-67.844%
2026-07-29	4.9800	5.135000	4.8600	4.9500	0.000%	153,855	-65.051%
2026-07-28	4.9600	5.150000	4.8801	4.9500	+1.434%	153,587	-65.051%
2026-07-27	4.8100	5.000000	4.7500	4.8800	+2.954%	248,254	-64.549%
2026-07-24	4.9500	4.990000	4.7000	4.7400	-3.067%	197,354	-63.502%
2026-07-23	5.0400	5.093000	4.8650	4.8900	-3.929%	187,457	-64.622%
2026-07-22	4.9400	5.100000	4.8600	5.0900	+2.414%	102,768	-66.012%
2026-07-21	4.7500	5.030000	4.6800	4.9700	+4.193%	311,160	-65.191%
2026-07-20	4.9300	4.970000	4.6400	4.7700	-2.851%	347,482	-63.732%
2026-07-17	5.3500	5.420000	4.9100	4.9100	-8.905%	276,119	-64.766%
2026-07-16	5.2700	5.900000	5.2700	5.3900	+2.277%	685,896	-67.904%
2026-07-15	5.2100	5.320000	5.1000	5.2700	+2.132%	107,412	-67.173%
2026-07-14	5.4000	5.420000	5.0850	5.1600	-4.972%	216,897	-66.473%
2026-07-13	5.4200	5.610000	5.4000	5.4300	0.000%	225,355	-68.140%
2026-07-10	5.1700	5.440000	5.1600	5.4300	+4.423%	140,462	-68.140%
2026-07-09	5.2300	5.355000	5.0300	5.2000	-1.328%	203,370	-66.731%
2026-07-08	5.6400	5.679000	5.1900	5.2700	-8.188%	223,998	-67.173%
2026-07-07	5.6600	5.930000	5.5300	5.7400	+1.954%	307,628	-69.861%
2026-07-06	5.6000	5.720000	5.4600	5.6300	+0.536%	277,611	-69.272%
2026-07-02	5.5800	5.750000	5.4600	5.6000	+1.818%	149,552	-69.107%
2026-07-01	5.1200	5.525000	5.0250	5.5000	+7.004%	332,199	-68.545%
2026-06-30	5.9400	5.940000	5.0500	5.1400	-13.468%	415,000	-66.342%
2026-06-29	5.7800	6.010381	5.5501	5.9400	+1.365%	343,572	-70.875%
2026-06-26	5.2500	5.900000	5.2500	5.8600	+11.619%	791,354	-70.478%
2026-06-25	5.1600	5.480000	5.1516	5.2500	+1.843%	193,851	-67.048%
2026-06-24	5.1100	5.290000	5.0750	5.1550	+0.097%	344,963	-66.440%
2026-06-23	4.8100	5.300000	4.8100	5.1500	+5.967%	310,798	-66.408%
2026-06-22	4.9300	5.150000	4.7600	4.8600	-1.818%	434,820	-64.403%
2026-06-18	4.9200	5.005000	4.8500	4.9500	+2.484%	293,201	-65.051%
2026-06-17	4.8500	5.050000	4.8300	4.8300	-0.821%	241,442	-64.182%
2026-06-16	5.0000	5.000000	4.7700	4.8700	-2.209%	101,036	-64.476%
2026-06-15	5.1500	5.240000	4.9200	4.9800	-0.994%	90,249	-65.261%
2026-06-12	4.9100	5.040000	4.8100	5.0300	+2.863%	264,397	-65.606%
2026-06-11	4.8300	5.180000	4.7700	4.8900	+1.242%	474,970	-64.622%
2026-06-10	5.1900	5.220000	4.8200	4.8300	-7.115%	445,528	-64.182%
2026-06-09	5.2500	5.410000	4.8250	5.2000	-3.704%	401,654	-66.731%
2026-06-08	5.4300	5.560000	5.3300	5.4000	+0.372%	242,041	-67.963%
2026-06-05	5.8700	5.950000	5.3300	5.3800	-8.503%	234,821	-67.844%
2026-06-04	5.4300	5.890000	5.3426	5.8800	+9.091%	310,433	-70.578%
2026-06-03	5.4700	5.580000	5.3300	5.3900	-0.737%	284,137	-67.904%
2026-06-02	5.3900	5.510000	5.3100	5.4300	0.000%	238,271	-68.140%
2026-06-01	5.4500	5.755000	5.3700	5.4300	-2.688%	262,635	-68.140%
2026-05-29	5.6200	5.769900	5.5200	5.5800	-0.888%	162,538	-68.996%
2026-05-28	5.7700	5.910000	5.4900	5.6300	-2.595%	332,331	-69.272%
2026-05-27	6.0000	6.230000	5.7700	5.7800	-4.934%	189,816	-70.069%
2026-05-26	6.0500	6.225700	5.8700	6.0800	-0.491%	124,149	-71.546%
2026-05-22	6.1300	6.430000	6.0900	6.1100	+0.659%	245,922	-71.686%
2026-05-21	6.0400	6.250000	5.9500	6.0700	+0.165%	222,987	-71.499%
2026-05-20	6.0200	6.290000	5.8000	6.0600	+0.832%	252,776	-71.452%
2026-05-19	5.8500	6.090000	5.7000	6.0100	+1.178%	296,114	-71.215%
2026-05-18	6.0100	6.261000	5.7390	5.9400	-0.835%	543,372	-70.875%
2026-05-15	5.7000	6.210000	5.6500	5.9900	+4.355%	1,074,942	-71.119%
2026-05-14	5.2500	6.190000	5.2100	5.7400	+9.962%	1,037,651	-69.861%
2026-05-13	5.2700	5.660000	5.0000	5.2200	-0.949%	664,402	-66.858%
2026-05-12	6.6700	6.710000	5.2100	5.2700	-23.844%	864,413	-67.173%
2026-05-11	6.9200	7.230000	6.7500	6.9200	+1.318%	361,360	-75.000%
2026-05-08	7.2200	7.230000	6.6900	6.8300	-6.694%	199,636	-74.671%
2026-05-07	7.1400	7.360000	7.0622	7.3200	+3.536%	162,633	-76.366%
2026-05-06	7.5400	7.680000	7.0000	7.0700	-5.733%	278,713	-75.530%
2026-05-05	7.9100	7.920000	7.4000	7.5000	-3.784%	160,488	-76.933%
2026-05-04	7.9600	8.140200	7.7250	7.7950	-2.196%	153,329	-77.806%
2026-05-01	7.5500	8.060000	7.4200	7.9700	+6.125%	346,563	-78.294%
2026-04-30	6.8500	7.580000	6.5200	7.5100	+9.316%	257,437	-76.964%
2026-04-29	7.4500	7.450000	6.8450	6.8700	-8.155%	249,363	-74.818%
2026-04-28	7.6000	7.785000	7.4500	7.4800	-2.222%	145,632	-76.872%
2026-04-27	7.7100	7.980000	7.6300	7.6500	-0.907%	97,021	-77.386%
2026-04-24	7.6700	7.845000	7.4350	7.7200	+1.047%	147,094	-77.591%
2026-04-23	8.1900	8.190000	7.5100	7.6400	-4.261%	234,375	-77.356%
2026-04-22	7.6500	8.050000	7.3150	7.9800	+5.000%	288,454	-78.321%
2026-04-21	7.2900	7.840000	7.0000	7.6000	+4.972%	556,532	-77.237%
2026-04-20	7.3200	7.450000	7.1900	7.2400	-1.630%	317,129	-76.105%
2026-04-17	7.4200	7.730000	7.2400	7.3600	0.000%	442,981	-76.495%
2026-04-16	7.4500	7.733400	7.3100	7.3600	-1.604%	253,952	-76.495%
2026-04-15	7.7100	7.780000	7.2600	7.4800	-3.109%	211,014	-76.872%
2026-04-14	7.9300	8.480000	7.6900	7.7200	-1.152%	372,126	-77.591%
2026-04-13	7.2500	7.905000	7.0600	7.8100	+9.154%	326,551	-77.849%
2026-04-10	7.4900	7.490000	6.6450	7.1550	-4.345%	491,849	-75.821%
2026-04-09	7.7600	7.875000	7.0300	7.4800	-4.470%	319,671	-76.872%
2026-04-08	8.4500	8.780000	7.6400	7.8300	-6.452%	290,971	-77.905%
2026-04-07	8.9400	9.015000	8.3000	8.3700	-7.514%	165,182	-79.331%
2026-04-06	9.0100	9.230000	8.7800	9.0500	+0.444%	91,591	-80.884%
2026-04-02	8.9200	9.105000	8.6600	9.0100	-0.989%	135,402	-80.799%
2026-04-01	9.5000	9.755000	8.8450	9.1000	-3.805%	290,416	-80.989%
2026-03-31	8.8400	9.710000	8.8400	9.4600	+6.772%	154,017	-81.712%
2026-03-30	8.8300	8.970000	8.4700	8.8600	-0.561%	363,978	-80.474%
2026-03-27	9.2100	9.384000	8.8100	8.9100	-3.987%	176,991	-80.584%
2026-03-26	9.2500	9.840000	9.0710	9.2800	-1.066%	146,864	-81.358%
2026-03-25	8.5900	9.480000	8.4800	9.3800	+10.223%	250,669	-81.557%
2026-03-24	8.3300	8.580000	8.1350	8.5100	+1.069%	177,707	-79.671%
2026-03-23	8.6900	8.990000	8.3500	8.4200	-3.107%	412,465	-79.454%
2026-03-20	8.5700	8.860000	8.2650	8.6900	+0.695%	235,634	-80.092%
2026-03-19	8.3500	9.040000	8.3500	8.6300	+1.529%	230,203	-79.954%
2026-03-18	8.2600	8.619400	8.0450	8.5000	+2.041%	204,675	-79.647%
2026-03-17	7.8300	8.400000	7.5300	8.3300	+5.845%	183,619	-79.232%
2026-03-16	7.6900	7.950000	7.4700	7.8700	+4.515%	109,656	-78.018%
2026-03-13	7.3900	7.950000	7.1000	7.5300	+1.210%	238,884	-77.025%
2026-03-12	7.7400	7.790000	7.4100	7.4400	-4.981%	142,797	-76.747%
2026-03-11	7.4200	7.900000	7.3250	7.8300	+4.819%	141,065	-77.905%
2026-03-10	7.7900	7.800000	7.4100	7.4700	-4.962%	252,537	-76.841%
2026-03-09	8.1300	8.220000	7.6789	7.8600	-4.727%	242,809	-77.990%
2026-03-06	8.1900	8.410000	8.0500	8.2500	-1.434%	195,589	-79.030%
2026-03-05	8.3400	8.490000	8.0533	8.3700	-1.413%	193,576	-79.331%
2026-03-04	8.1800	8.690000	8.0039	8.4900	+3.790%	189,290	-79.623%
2026-03-03	8.0100	8.350000	7.7500	8.1800	-0.487%	219,225	-78.851%
2026-03-02	7.9000	8.500000	7.7501	8.2200	+0.735%	584,050	-78.954%
2026-02-27	8.0200	8.305000	7.9450	8.1600	+1.241%	462,598	-78.799%
2026-02-26	7.6400	8.150000	7.3400	8.0600	+5.359%	729,810	-78.536%
2026-02-25	7.3100	7.690000	7.1300	7.6500	+5.663%	589,846	-77.386%
2026-02-24	6.7600	7.610000	6.7600	7.2400	+6.627%	705,560	-76.105%
2026-02-23	6.4400	7.220000	6.4200	6.7900	+11.129%	1,071,906	-74.521%
2026-02-20	5.2600	6.485000	5.2200	6.1100	+15.720%	951,192	-71.686%
2026-02-19	5.0300	5.350000	4.8200	5.2800	+8.866%	617,031	-67.235%
2026-02-18	4.7800	4.939000	4.4300	4.8500	+2.321%	426,562	-64.330%
2026-02-17	4.9300	4.989900	4.3701	4.7400	-4.242%	476,453	-63.502%
2026-02-13	5.6000	5.670000	4.7150	4.9500	-13.005%	701,699	-65.051%
2026-02-12	6.1100	6.220000	5.6650	5.6900	-6.414%	202,542	-69.596%
2026-02-11	6.6700	6.670000	6.0100	6.0800	-9.118%	218,536	-71.546%
2026-02-10	6.6000	7.030000	6.5200	6.6900	+2.137%	209,048	-74.141%
2026-02-09	6.5100	6.570000	6.2700	6.5500	0.000%	140,090	-73.588%
2026-02-06	6.6900	6.819900	6.4400	6.5500	-1.355%	224,912	-73.588%
2026-02-05	6.6500	6.940000	6.5100	6.6400	-1.190%	222,598	-73.946%
2026-02-04	6.9700	6.975000	6.3600	6.7200	-3.448%	296,026	-74.256%
2026-02-03	7.1000	7.260000	6.7100	6.9600	-2.247%	175,587	-75.144%
2026-02-02	6.8100	7.420000	6.5880	7.1200	+3.942%	582,927	-75.702%
2026-01-30	7.1100	7.140000	6.7100	6.8500	-2.282%	263,951	-74.745%
2026-01-29	7.1500	7.300000	6.8600	7.0100	-2.095%	332,438	-75.321%
2026-01-28	7.5900	7.801100	7.1000	7.1600	-5.040%	233,992	-75.838%
2026-01-27	7.3300	7.600000	6.9600	7.5400	+2.865%	375,839	-77.056%
2026-01-26	7.3100	7.840000	7.1900	7.3300	+0.274%	676,908	-76.398%
2026-01-23	6.5500	7.840000	6.4600	7.3100	+11.433%	976,161	-76.334%
2026-01-22	6.0100	6.770000	5.8601	6.5600	+8.609%	645,994	-73.628%
2026-01-21	5.6100	6.238500	5.5750	6.0400	+8.050%	478,757	-71.358%
2026-01-20	5.1600	5.650000	5.1100	5.5900	+7.294%	493,692	-69.052%
2026-01-16	5.5000	5.990000	5.1600	5.2100	-4.753%	409,029	-66.795%
2026-01-15	6.0900	6.090000	5.4400	5.4700	-9.587%	378,196	-68.373%
2026-01-14	6.0800	6.080000	5.3350	6.0500	-0.982%	480,835	-71.405%
2026-01-13	7.2600	7.600000	6.0280	6.1100	-16.416%	469,622	-71.686%
2026-01-12	8.0600	8.146200	6.9600	7.3100	-9.864%	323,071	-76.334%
2026-01-09	8.5000	8.650000	8.0400	8.1100	-4.024%	156,405	-78.668%
2026-01-08	8.3000	8.650000	8.2900	8.4500	+2.798%	197,489	-79.527%
2026-01-07	7.9400	8.365000	7.8300	8.2200	+3.788%	195,052	-78.954%
2026-01-06	7.5900	7.960000	7.5050	7.9200	+3.259%	213,912	-78.157%
2026-01-05	7.1000	7.800000	7.0400	7.6700	+8.028%	275,915	-77.445%
2026-01-02	7.1500	7.335000	6.9900	7.1000	0.000%	163,134	-75.634%
2025-12-31	7.1500	7.290000	6.9800	7.1000	-1.114%	168,756	-75.634%
2025-12-30	7.2300	7.370000	7.1800	7.1800	-0.554%	98,309	-75.905%
2025-12-29	7.3900	7.560000	6.9950	7.2200	-2.695%	339,857	-76.039%
2025-12-26	7.6200	7.740000	7.3800	7.4200	-3.385%	177,974	-76.685%
2025-12-24	7.6300	7.920000	7.4900	7.6800	+0.920%	156,729	-77.474%
2025-12-23	7.7400	7.790000	7.4600	7.6100	-2.685%	153,416	-77.267%
2025-12-22	7.8000	7.900000	7.1400	7.8200	-2.615%	383,144	-77.877%
2025-12-19	7.9200	8.160000	7.7700	8.0300	+1.389%	241,504	-78.456%
2025-12-18	8.0900	8.435000	7.8400	7.9200	-0.752%	242,430	-78.157%
2025-12-17	8.3200	8.380000	7.9500	7.9800	-4.087%	114,294	-78.321%
2025-12-16	8.1800	8.430000	8.1800	8.3200	+1.774%	116,479	-79.207%
2025-12-15	8.5300	9.260000	8.0701	8.1750	-3.254%	138,116	-78.838%
2025-12-12	8.4400	8.650000	8.1401	8.4500	+0.356%	154,810	-79.527%
2025-12-11	8.4800	8.930000	8.3150	8.4200	-0.237%	154,887	-79.454%
2025-12-10	8.4200	8.680000	8.2300	8.4400	+0.357%	194,855	-79.502%
2025-12-09	9.0000	9.160000	8.3800	8.4100	-6.659%	172,358	-79.429%
2025-12-08	9.1400	9.170000	8.8700	9.0100	-0.442%	96,013	-80.799%
2025-12-05	9.3400	9.530000	8.9820	9.0500	-3.209%	143,699	-80.884%
2025-12-04	9.1800	9.630000	9.1800	9.3500	+0.972%	113,823	-81.497%
2025-12-03	9.0000	9.360000	8.8500	9.2600	+3.348%	131,011	-81.317%
2025-12-02	9.4200	9.910000	8.8200	8.9600	-4.681%	140,869	-80.692%
2025-12-01	9.7500	9.903500	9.3000	9.4000	-4.179%	132,136	-81.596%
2025-11-28	10.0000	10.040000	9.7550	9.8100	-0.203%	78,421	-82.365%
2025-11-26	9.9700	10.225000	9.8000	9.8300	-1.602%	133,543	-82.401%
2025-11-25	9.8800	10.280000	9.8100	9.9900	+1.524%	162,534	-82.683%
2025-11-24	9.8600	10.150000	9.7850	9.8400	-0.102%	178,604	-82.419%
2025-11-21	8.7300	10.000000	8.3700	9.8500	+11.932%	323,469	-82.437%
2025-11-20	9.3200	9.720000	8.6500	8.8000	-3.825%	309,870	-80.341%
2025-11-19	9.2500	9.449900	8.7100	9.1500	-1.081%	322,226	-81.093%
2025-11-18	9.0900	9.430000	8.8400	9.2500	-0.431%	361,754	-81.297%
2025-11-17	9.3300	9.575000	8.9150	9.2900	+0.216%	495,457	-81.378%
2025-11-14	8.7400	9.415000	8.6000	9.2700	+4.040%	256,762	-81.338%
2025-11-13	9.4200	9.529900	8.4000	8.9100	-6.408%	382,179	-80.584%
2025-11-12	9.7900	10.040000	9.4600	9.5200	-3.252%	151,118	-81.828%
2025-11-11	9.6100	10.000000	9.5100	9.8400	+1.758%	239,867	-82.419%
2025-11-10	9.8600	10.000000	9.5350	9.6700	-0.412%	235,419	-82.110%
2025-11-07	10.0500	10.280000	9.0000	9.7100	-3.383%	371,564	-82.183%
2025-11-06	10.6300	10.630000	9.3500	10.0500	+2.656%	566,479	-82.786%
2025-11-05	9.9800	10.170000	9.7200	9.7900	-2.002%	227,557	-82.329%
2025-11-04	10.1800	10.520000	9.7800	9.9900	-3.571%	219,393	-82.683%
2025-11-03	10.3400	11.300000	10.2200	10.3600	+1.668%	327,746	-83.301%
2025-10-31	10.6300	10.650000	10.0975	10.1900	-4.229%	163,578	-83.023%
2025-10-30	10.7000	10.940000	10.1900	10.6400	-1.573%	142,346	-83.741%
2025-10-29	10.7000	11.120000	10.3800	10.8100	+0.840%	231,370	-83.996%
2025-10-28	10.3000	10.745000	10.2900	10.7200	+3.575%	226,126	-83.862%
2025-10-27	10.5000	10.500000	10.1600	10.3500	-0.957%	124,699	-83.285%
2025-10-24	10.2700	10.490000	10.0300	10.4500	+3.671%	221,281	-83.445%
2025-10-23	9.9600	10.140000	9.8250	10.0800	+1.511%	134,799	-82.837%
2025-10-22	10.0700	10.070000	9.7100	9.9300	-1.390%	107,845	-82.578%
2025-10-21	10.0900	10.140000	9.9401	10.0700	-0.198%	124,614	-82.820%
2025-10-20	9.9400	10.190000	9.8700	10.0900	+1.407%	167,626	-82.854%
2025-10-17	9.4100	10.120000	9.4100	9.9500	+4.627%	308,385	-82.613%
2025-10-16	9.6800	10.490000	9.3600	9.5100	-1.143%	305,644	-81.809%
2025-10-15	9.3600	9.710000	9.2000	9.6200	+3.441%	217,468	-82.017%
2025-10-14	8.9500	9.655000	8.6900	9.3000	+2.310%	261,415	-81.398%
2025-10-13	9.0500	9.350000	8.5000	9.0900	+1.564%	142,756	-80.968%
2025-10-10	9.1400	9.213000	8.7400	8.9500	-2.293%	180,355	-80.670%
2025-10-09	9.1500	9.300000	8.9600	9.1600	+0.549%	125,691	-81.114%
2025-10-08	8.7800	9.215000	8.6500	9.1100	+4.353%	237,423	-81.010%
2025-10-07	8.7000	8.859900	8.5550	8.7300	0.000%	148,529	-80.183%
2025-10-06	8.7400	8.940000	8.5792	8.7300	+0.230%	164,260	-80.183%
2025-10-03	7.9400	8.860000	7.9400	8.7100	+10.533%	388,271	-80.138%
2025-10-02	7.8400	7.970000	7.7700	7.8800	-1.005%	129,524	-78.046%
2025-10-01	7.9800	8.100000	7.5156	7.9600	-1.363%	248,376	-78.266%
2025-09-30	7.7400	8.115000	7.5400	8.0700	+3.728%	182,526	-78.563%
2025-09-29	7.5500	7.850000	7.4058	7.7800	+3.046%	138,400	-77.763%
2025-09-26	7.3300	7.705000	7.3300	7.5500	+3.142%	97,715	-77.086%
2025-09-25	7.3600	7.360000	7.1000	7.3200	-1.877%	153,230	-76.366%
2025-09-24	7.4300	7.560000	7.3200	7.4600	+0.134%	171,116	-76.810%
2025-09-23	7.5300	7.750000	7.3400	7.4500	-1.062%	177,372	-76.779%
2025-09-22	7.1500	7.690000	6.9800	7.5300	+5.021%	170,395	-77.025%
2025-09-19	7.1800	7.480000	7.0600	7.1700	0.000%	424,467	-75.872%
2025-09-18	6.8000	7.240000	6.8000	7.1700	+5.752%	199,534	-75.872%
2025-09-17	6.9500	7.030000	6.5300	6.7800	-2.446%	235,658	-74.484%
2025-09-16	7.0300	7.166500	6.6700	6.9500	+0.434%	289,843	-75.108%
2025-09-15	7.9400	7.940000	6.8700	6.9200	-12.071%	294,164	-75.000%
2025-09-12	8.2300	8.240000	7.8500	7.8700	-4.490%	141,266	-78.018%
2025-09-11	7.9200	8.350000	7.9000	8.2400	+4.569%	155,113	-79.005%
2025-09-10	8.1500	8.290400	7.8600	7.8800	-2.233%	127,759	-78.046%
2025-09-09	7.9900	8.260000	7.8400	8.0600	+1.384%	101,615	-78.536%
2025-09-08	7.9000	8.000000	7.7800	7.9500	+1.662%	96,646	-78.239%
2025-09-05	7.5501	7.945000	7.5501	7.8200	+1.558%	80,225	-77.877%
2025-09-04	7.9000	7.960000	7.2200	7.7000	-1.535%	159,636	-77.532%
2025-09-03	7.7100	7.875000	7.5222	7.8200	+1.164%	212,141	-77.877%
2025-09-02	7.7100	7.980000	7.6680	7.7300	-1.529%	103,302	-77.620%
2025-08-29	7.9400	8.040000	7.6100	7.8500	-0.381%	116,971	-77.962%
2025-08-28	7.6300	7.950000	7.5100	7.8800	+4.233%	128,505	-78.046%
2025-08-27	7.5800	7.700000	7.5000	7.5600	-0.264%	99,422	-77.116%
2025-08-26	7.4800	7.610000	7.4400	7.5800	+1.745%	106,251	-77.177%
2025-08-25	7.7700	7.810000	7.4400	7.4500	-4.487%	116,262	-76.779%
2025-08-22	7.6000	7.860000	7.3950	7.8000	+3.038%	302,562	-77.821%
2025-08-21	7.1800	7.800000	7.0800	7.5700	+5.139%	296,586	-77.147%
2025-08-20	7.3600	7.490000	7.1600	7.2000	-0.690%	136,101	-75.972%
2025-08-19	7.0600	7.788400	7.0600	7.2500	+5.531%	477,982	-76.138%
2025-08-18	7.0000	7.230000	6.7800	6.8700	-2.276%	363,864	-74.818%
2025-08-15	7.2700	7.340000	6.9800	7.0300	-2.901%	232,631	-75.391%
2025-08-14	7.5800	7.670000	7.0300	7.2400	-6.218%	361,397	-76.105%
2025-08-13	7.6000	7.830000	7.4461	7.7200	+2.796%	197,150	-77.591%
2025-08-12	7.6200	7.810000	7.4900	7.5100	0.000%	153,750	-76.964%
2025-08-11	7.2900	7.835000	7.2000	7.5100	+3.729%	218,665	-76.964%
2025-08-08	7.0100	7.355000	6.8820	7.2400	+4.323%	280,251	-76.105%
2025-08-07	7.1800	7.185000	6.7875	6.9400	-1.700%	218,108	-75.072%
2025-08-06	6.7800	7.150000	6.6100	7.0600	+3.747%	425,539	-75.496%
2025-08-05	7.4200	7.567300	6.1500	6.8050	-9.868%	777,875	-74.578%
2025-08-04	7.6600	7.865000	7.4950	7.5500	-0.132%	279,751	-77.086%
2025-08-01	7.7500	7.870000	7.5000	7.5600	-5.025%	224,825	-77.116%
2025-07-31	8.1300	8.310000	7.8300	7.9600	-3.632%	510,710	-78.266%
2025-07-30	8.2700	8.810000	8.1000	8.2600	0.000%	331,570	-79.056%
2025-07-29	8.5100	8.510000	8.1500	8.2600	-2.017%	235,334	-79.056%
2025-07-28	8.3500	8.630000	8.3300	8.4300	+1.079%	171,137	-79.478%
2025-07-25	8.2100	8.450000	8.1000	8.3400	+1.832%	166,898	-79.257%
2025-07-24	8.6400	8.660000	8.1500	8.1900	-4.767%	194,796	-78.877%
2025-07-23	8.1900	8.760000	8.0810	8.6000	+6.568%	394,629	-79.884%
2025-07-22	8.2900	8.432500	7.9550	8.0700	-2.654%	258,466	-78.563%
2025-07-21	8.0000	8.590000	7.9650	8.2900	+3.625%	523,530	-79.131%
2025-07-18	8.4700	8.480000	7.9429	8.0000	-4.192%	358,413	-78.375%
2025-07-17	8.5600	8.850000	8.2100	8.3500	-1.183%	540,091	-79.281%
2025-07-16	7.1500	8.708800	7.0100	8.4500	+19.014%	980,489	-79.527%
2025-07-15	7.4100	7.410000	7.0600	7.1000	-3.401%	201,280	-75.634%
2025-07-14	6.7900	7.466000	6.7600	7.3500	+7.613%	199,943	-76.463%
2025-07-11	6.9400	6.970000	6.7300	6.8300	-1.868%	111,974	-74.671%
2025-07-10	6.9300	7.239900	6.8650	6.9600	0.000%	88,392	-75.144%
2025-07-09	6.8100	7.166700	6.7800	6.9600	+3.111%	185,500	-75.144%
2025-07-08	6.6500	7.210000	6.5950	6.7500	+2.428%	245,860	-74.370%
2025-07-07	6.5000	6.605000	6.3000	6.5900	+0.152%	135,128	-73.748%
2025-07-03	6.4600	6.620000	6.4050	6.5800	+1.858%	66,165	-73.708%
2025-07-02	6.0500	6.570000	5.9850	6.4600	+6.954%	190,520	-73.220%
2025-07-01	5.8000	6.170000	5.7100	6.0400	+2.721%	128,668	-71.358%
2025-06-30	5.8700	5.980000	5.8000	5.8800	+1.031%	117,510	-70.578%
2025-06-27	5.8800	5.970000	5.7900	5.8200	-0.852%	251,231	-70.275%
2025-06-26	5.8900	5.920000	5.7200	5.8700	+0.514%	147,139	-70.528%
2025-06-25	6.0800	6.085000	5.8200	5.8400	-3.789%	105,535	-70.377%
2025-06-24	5.8000	6.217800	5.6400	6.0700	+6.119%	173,958	-71.499%
2025-06-23	5.8100	5.950000	5.5700	5.7200	-2.389%	208,408	-69.755%
2025-06-20	5.8350	5.965000	5.7700	5.8600	+0.515%	203,755	-70.478%
2025-06-18	5.6600	5.960000	5.5400	5.8300	+3.004%	201,345	-70.326%
2025-06-17	5.8000	5.925000	5.6400	5.6600	-3.741%	166,616	-69.435%
2025-06-16	5.9400	6.035000	5.7850	5.8800	+0.341%	164,957	-70.578%
2025-06-13	5.9300	6.090000	5.6700	5.8600	-1.097%	282,241	-70.478%
2025-06-12	6.5300	6.672300	5.8621	5.9250	-10.363%	301,935	-70.802%
2025-06-11	6.5600	6.660000	6.4300	6.6100	+1.380%	152,892	-73.828%
2025-06-10	6.2400	6.530000	6.2400	6.5200	+4.655%	185,903	-73.466%
2025-06-09	6.6200	6.760000	6.2100	6.2300	-5.030%	314,521	-72.231%
2025-06-06	6.5500	6.870000	6.5500	6.5600	+1.548%	173,773	-73.628%
2025-06-05	6.7000	6.797200	6.4500	6.4600	-3.438%	193,515	-73.220%
2025-06-04	6.7300	6.950000	6.5350	6.6900	-1.036%	206,314	-74.141%
2025-06-03	6.4900	6.890000	6.3200	6.7600	+4.321%	390,669	-74.408%
2025-06-02	6.5800	6.730000	6.2000	6.4800	-2.336%	283,665	-73.302%
2025-05-30	6.6900	6.790300	6.4600	6.6350	-2.426%	241,528	-73.926%
2025-05-29	6.7800	6.880000	6.5400	6.8000	+0.741%	205,616	-74.559%
2025-05-28	6.9400	6.940000	6.6550	6.7500	-3.017%	210,529	-74.370%
2025-05-27	6.7600	7.170000	6.4324	6.9600	+4.348%	347,697	-75.144%
2025-05-23	6.4900	6.690000	6.3100	6.6700	+0.301%	215,116	-74.063%
2025-05-22	6.1900	6.725000	6.0800	6.6500	+6.230%	283,275	-73.985%
2025-05-21	6.8400	7.110000	6.1392	6.2600	-10.443%	424,755	-72.364%
2025-05-20	6.8500	7.050000	6.5019	6.9900	+2.044%	313,651	-75.250%
2025-05-19	6.2100	6.900000	6.0800	6.8500	+8.044%	399,836	-74.745%
2025-05-16	6.0900	6.520000	6.0021	6.3400	+2.423%	529,263	-72.713%
2025-05-15	5.4400	6.225100	5.3550	6.1900	+17.013%	963,546	-72.052%
2025-05-14	5.5100	5.570000	5.0700	5.2900	-2.757%	616,011	-67.297%
2025-05-13	4.9000	5.510000	4.8250	5.4400	+14.526%	1,346,856	-68.199%
2025-05-12	4.9000	4.970000	4.2993	4.7500	-0.419%	1,119,182	-63.579%
2025-05-09	5.9700	5.970000	4.6101	4.7700	-38.689%	1,859,507	-63.732%
2025-05-08	7.6000	7.910000	7.4500	7.7800	+4.011%	232,183	-77.763%
2025-05-07	7.7000	7.700000	7.4000	7.4800	+0.673%	235,558	-76.872%
2025-05-06	7.6500	7.777200	7.3000	7.4300	-4.621%	184,454	-76.716%
2025-05-05	7.8100	7.950000	7.7000	7.7900	-2.013%	183,224	-77.792%
2025-05-02	7.4000	8.280000	7.4000	7.9500	+9.053%	409,464	-78.239%
2025-05-01	7.3200	7.510000	7.1400	7.2900	-0.410%	164,380	-76.269%
2025-04-30	7.1700	7.345000	6.8300	7.3200	-0.947%	178,311	-76.366%
2025-04-29	7.7400	7.740000	7.3000	7.3900	-1.729%	423,766	-76.590%
2025-04-28	6.8500	7.910000	6.8500	7.5200	+11.738%	652,853	-76.995%
2025-04-25	6.4500	6.960000	6.3750	6.7300	+3.858%	463,994	-74.294%
2025-04-24	6.1300	6.615000	6.1300	6.4800	+6.056%	241,977	-73.302%
2025-04-23	6.2600	6.490000	6.0900	6.1100	+1.327%	336,154	-71.686%
2025-04-22	6.1200	6.183000	5.8100	6.0300	-0.495%	299,028	-71.310%
2025-04-21	6.1900	6.190000	5.9800	6.0600	-3.040%	213,951	-71.452%
2025-04-17	6.1200	6.280000	6.0200	6.2500	+1.626%	241,648	-72.320%
2025-04-16	6.2600	6.273000	5.9100	6.1500	-2.536%	316,383	-71.870%
2025-04-15	6.5300	6.707600	6.2400	6.3100	-3.369%	256,454	-72.583%
2025-04-14	6.4700	6.648700	6.1400	6.5300	+4.815%	388,382	-73.507%
2025-04-11	6.5700	6.605000	6.0800	6.2300	-3.858%	443,021	-72.231%
2025-04-10	7.1500	7.187500	6.4250	6.4800	-10.867%	450,046	-73.302%

.dark-mode .W2rW9V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2rW9V{ color: #333333; background-color: white; border: 2px solid #333333; }CVRXCVRx, Inc. Common Stockstock NASDAQ

CVRX
CVRx, Inc. Common Stock
stock NASDAQ