5 DAY PERFORMANCE
+407.10%
1 MONTH PERFORMANCE
+177.74%
3 MONTH PERFORMANCE
+51.15%
6 MONTH PERFORMANCE
+5.08%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
-14.19%
CVRx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.64 | $1.68 (2.44%) | $1.68 | $1.55 | 520.41 K | $44.55 M |
| 10/07/2026 | $1.62 | $1.67 (3.09%) | $1.76 | $1.62 | 896.60 K | $44.28 M |
| 10/06/2026 | $1.54 | $1.62 (5.19%) | $1.69 | $1.54 | 537.13 K | $42.96 M |
| 10/05/2026 | $1.57 | $1.56 (-0.64%) | $1.62 | $1.51 | 577.78 K | $41.36 M |
| 10/02/2026 | $1.58 | $1.55 (-1.9%) | $1.67 | $1.51 | 1.06 M | $41.10 M |
| 10/01/2026 | $1.75 | $1.53 (-12.57%) | $1.79 | $1.50 | 1.46 M | $40.57 M |
| 09/30/2026 | $2.63 | $1.75 (-33.46%) | $2.65 | $1.65 | 4.27 M | $46.40 M |
| 09/29/2026 | $2.60 | $2.63 (1.15%) | $2.76 | $2.53 | 373.40 K | $69.74 M |
| 09/28/2026 | $2.69 | $2.59 (-3.72%) | $2.79 | $2.53 | 382.00 K | $68.67 M |
| 09/25/2026 | $2.56 | $2.70 (5.47%) | $2.70 | $2.51 | 462.36 K | $71.59 M |
| 09/24/2026 | $2.73 | $2.53 (-7.33%) | $2.73 | $2.51 | 693.70 K | $67.08 M |
| 09/23/2026 | $2.89 | $2.72 (-5.88%) | $2.89 | $2.70 | 482.04 K | $72.12 M |
| 09/22/2026 | $2.95 | $2.89 (-2.03%) | $3.07 | $2.86 | 666.20 K | $76.63 M |
| 09/21/2026 | $3.03 | $2.97 (-1.98%) | $3.06 | $2.91 | 289.63 K | $78.75 M |
| 09/18/2026 | $2.99 | $3.04 (1.67%) | $3.07 | $2.92 | 810.57 K | $80.61 M |
| 09/17/2026 | $3.04 | $3.00 (-1.32%) | $3.10 | $2.98 | 301.20 K | $79.55 M |
| 09/16/2026 | $2.99 | $3.02 (1%) | $3.13 | $2.92 | 415.90 K | $80.08 M |
| 09/15/2026 | $2.99 | $3.00 (0.33%) | $3.08 | $2.85 | 494.94 K | $79.55 M |
| 09/14/2026 | $2.86 | $3.00 (4.9%) | $3.00 | $2.79 | 548.40 K | $79.55 M |
| 09/11/2026 | $2.86 | $2.88 (0.7%) | $2.90 | $2.75 | 1.00 M | $76.36 M |
| 09/10/2026 | $2.83 | $2.86 (1.06%) | $2.86 | $2.70 | 373.41 K | $75.83 M |
| 09/09/2026 | $2.90 | $2.83 (-2.41%) | $2.95 | $2.76 | 555.24 K | $75.04 M |
| 09/08/2026 | $3.03 | $2.93 (-3.3%) | $3.05 | $2.81 | 619.60 K | $77.69 M |
| 09/04/2026 | $2.99 | $3.05 (2.01%) | $3.11 | $2.96 | 856.03 K | $80.87 M |
| 09/03/2026 | $3.11 | $3.01 (-3.22%) | $3.18 | $2.98 | 614.54 K | $79.81 M |
| 09/02/2026 | $3.06 | $3.07 (0.33%) | $3.16 | $2.96 | 530.03 K | $81.40 M |
| 09/01/2026 | $2.93 | $3.04 (3.75%) | $3.06 | $2.90 | 780.72 K | $80.61 M |
| 08/31/2026 | $2.97 | $2.96 (-0.34%) | $2.99 | $2.81 | 737.80 K | $78.49 M |
| 08/28/2026 | $3.03 | $2.95 (-2.64%) | $3.15 | $2.94 | 497.12 K | $78.22 M |
| 08/27/2026 | $3.25 | $3.04 (-6.46%) | $3.29 | $3.02 | 449.03 K | $80.61 M |
| 08/26/2026 | $3.31 | $3.27 (-1.21%) | $3.40 | $3.15 | 884.49 K | $86.71 M |
| 08/25/2026 | $3.17 | $3.37 (6.31%) | $3.42 | $3.13 | 1.12 M | $89.36 M |
| 08/24/2026 | $2.99 | $3.15 (5.35%) | $3.29 | $2.86 | 1.62 M | $83.52 M |
| 08/21/2026 | $2.86 | $2.84 (-0.7%) | $2.96 | $2.82 | 742.10 K | $75.30 M |
| 08/20/2026 | $2.81 | $2.84 (1.07%) | $2.95 | $2.77 | 746.50 K | $75.30 M |
| 08/19/2026 | $2.75 | $2.82 (2.55%) | $2.85 | $2.73 | 586.70 K | $74.77 M |
| 08/18/2026 | $2.77 | $2.75 (-0.72%) | $2.99 | $2.71 | 639.09 K | $72.92 M |
| 08/17/2026 | $3.04 | $2.75 (-9.54%) | $3.08 | $2.74 | 1.04 M | $72.92 M |
| 08/14/2026 | $3.08 | $3.08 (0%) | $3.24 | $2.90 | 1.90 M | $81.67 M |
| 08/13/2026 | $2.65 | $2.94 (10.94%) | $2.97 | $2.65 | 1.22 M | $77.96 M |
| 08/12/2026 | $2.55 | $2.73 (7.06%) | $2.74 | $2.50 | 1.37 M | $72.39 M |
| 08/11/2026 | $2.31 | $2.60 (12.55%) | $2.68 | $2.31 | 2.59 M | $68.94 M |
| 08/10/2026 | $2.39 | $2.37 (-0.84%) | $2.39 | $2.20 | 2.78 M | $62.84 M |
| 08/07/2026 | $3.01 | $2.39 (-20.6%) | $3.08 | $2.30 | 14.77 M | $63.37 M |
| 08/06/2026 | $5.59 | $5.94 (6.26%) | $6.00 | $5.59 | 591.30 K | $157.50 M |
| 08/05/2026 | $5.49 | $5.58 (1.64%) | $5.64 | $5.29 | 175.00 K | $147.96 M |
| 08/04/2026 | $5.50 | $5.49 (-0.18%) | $5.58 | $5.46 | 134.54 K | $145.57 M |
| 08/03/2026 | $5.24 | $5.50 (4.96%) | $5.59 | $5.24 | 128.81 K | $145.83 M |
| 07/31/2026 | $5.36 | $5.18 (-3.36%) | $5.36 | $5.03 | 95.41 K | $136.52 M |
| 07/30/2026 | $5.20 | $5.38 (3.46%) | $5.39 | $4.93 | 268.70 K | $141.79 M |
| 07/29/2026 | $4.98 | $4.95 (-0.6%) | $5.14 | $4.86 | 162.34 K | $130.46 M |
| 07/28/2026 | $4.96 | $4.95 (-0.2%) | $5.15 | $4.88 | 153.60 K | $130.46 M |
| 07/27/2026 | $4.81 | $4.88 (1.46%) | $5.00 | $4.75 | 248.30 K | $128.62 M |
| 07/24/2026 | $4.95 | $4.74 (-4.24%) | $4.99 | $4.70 | 197.40 K | $124.93 M |
| 07/23/2026 | $5.04 | $4.89 (-2.98%) | $5.09 | $4.87 | 187.50 K | $128.88 M |
| 07/22/2026 | $4.94 | $5.09 (3.04%) | $5.10 | $4.86 | 102.80 K | $134.15 M |
| 07/21/2026 | $4.75 | $4.97 (4.63%) | $5.03 | $4.68 | 311.20 K | $130.99 M |
| 07/20/2026 | $4.93 | $4.77 (-3.25%) | $4.97 | $4.64 | 347.50 K | $125.72 M |
| 07/17/2026 | $5.35 | $4.91 (-8.22%) | $5.42 | $4.91 | 276.12 K | $129.41 M |
| 07/16/2026 | $5.27 | $5.39 (2.28%) | $5.90 | $5.27 | 685.90 K | $142.06 M |
| 07/15/2026 | $5.21 | $5.27 (1.15%) | $5.32 | $5.10 | 107.41 K | $138.89 M |
| 07/14/2026 | $5.40 | $5.16 (-4.44%) | $5.42 | $5.09 | 221.30 K | $135.99 M |
| 07/13/2026 | $5.42 | $5.43 (0.18%) | $5.61 | $5.40 | 225.35 K | $143.11 M |
| 07/10/2026 | $5.17 | $5.43 (5.03%) | $5.44 | $5.16 | 140.50 K | $143.11 M |
| 07/09/2026 | $5.23 | $5.20 (-0.57%) | $5.36 | $5.03 | 203.40 K | $137.05 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
