5 DAY PERFORMANCE
+15.08%
1 MONTH PERFORMANCE
+0.64%
3 MONTH PERFORMANCE
+58.79%
6 MONTH PERFORMANCE
-11.78%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+44.49%
CVRx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $5.27 | $5.22 (-0.95%) | $5.66 | $5.00 | 664.32 K | $139.79 M |
| 05/12/2026 | $6.67 | $5.27 (-20.99%) | $6.71 | $5.21 | 864.41 K | $138.89 M |
| 05/11/2026 | $6.92 | $6.92 (0%) | $7.23 | $6.75 | 361.40 K | $182.38 M |
| 05/08/2026 | $7.22 | $6.83 (-5.4%) | $7.23 | $6.69 | 199.64 K | $180.01 M |
| 05/07/2026 | $7.14 | $7.32 (2.52%) | $7.36 | $7.06 | 162.63 K | $192.92 M |
| 05/06/2026 | $7.54 | $7.07 (-6.23%) | $7.68 | $7.00 | 278.71 K | $185.36 M |
| 05/05/2026 | $7.91 | $7.50 (-5.18%) | $7.92 | $7.40 | 160.50 K | $196.64 M |
| 05/04/2026 | $7.96 | $7.80 (-2.01%) | $8.14 | $7.73 | 153.33 K | $204.50 M |
| 05/01/2026 | $7.55 | $7.97 (5.56%) | $8.06 | $7.42 | 346.60 K | $208.96 M |
| 04/30/2026 | $6.85 | $7.51 (9.64%) | $7.58 | $6.52 | 257.44 K | $196.90 M |
| 04/29/2026 | $7.45 | $6.87 (-7.79%) | $7.45 | $6.85 | 249.36 K | $180.12 M |
| 04/28/2026 | $7.60 | $7.48 (-1.58%) | $7.79 | $7.45 | 145.63 K | $196.11 M |
| 04/27/2026 | $7.71 | $7.65 (-0.78%) | $7.98 | $7.63 | 97.22 K | $200.57 M |
| 04/24/2026 | $7.67 | $7.72 (0.65%) | $7.85 | $7.44 | 147.10 K | $202.40 M |
| 04/23/2026 | $8.19 | $7.64 (-6.72%) | $8.19 | $7.51 | 234.38 K | $200.31 M |
| 04/22/2026 | $7.65 | $7.98 (4.31%) | $8.05 | $7.32 | 288.50 K | $209.22 M |
| 04/21/2026 | $7.29 | $7.60 (4.25%) | $7.84 | $7.00 | 556.53 K | $199.26 M |
| 04/20/2026 | $7.32 | $7.24 (-1.09%) | $7.45 | $7.19 | 317.13 K | $189.82 M |
| 04/17/2026 | $7.42 | $7.36 (-0.81%) | $7.73 | $7.24 | 442.98 K | $192.97 M |
| 04/16/2026 | $7.45 | $7.36 (-1.21%) | $7.73 | $7.31 | 254.00 K | $192.97 M |
| 04/15/2026 | $7.71 | $7.48 (-2.98%) | $7.78 | $7.26 | 211.01 K | $196.11 M |
| 04/14/2026 | $7.93 | $7.72 (-2.65%) | $8.48 | $7.69 | 372.13 K | $202.40 M |
| 04/13/2026 | $7.25 | $7.81 (7.72%) | $7.91 | $7.06 | 326.80 K | $204.76 M |
| 04/10/2026 | $7.49 | $7.16 (-4.41%) | $7.49 | $6.65 | 491.85 K | $187.72 M |
| 04/09/2026 | $7.76 | $7.48 (-3.61%) | $7.88 | $7.03 | 319.67 K | $196.11 M |
| 04/08/2026 | $8.45 | $7.83 (-7.34%) | $8.78 | $7.64 | 291.00 K | $205.29 M |
| 04/07/2026 | $8.94 | $8.37 (-6.38%) | $9.02 | $8.30 | 165.20 K | $219.45 M |
| 04/06/2026 | $9.01 | $9.05 (0.44%) | $9.23 | $8.78 | 91.60 K | $237.27 M |
| 04/02/2026 | $8.92 | $9.01 (1.01%) | $9.11 | $8.66 | 135.40 K | $236.23 M |
| 04/01/2026 | $9.50 | $9.10 (-4.21%) | $9.76 | $8.85 | 290.42 K | $238.59 M |
| 03/31/2026 | $8.84 | $9.46 (7.01%) | $9.71 | $8.84 | 154.02 K | $248.02 M |
| 03/30/2026 | $8.83 | $8.86 (0.34%) | $8.97 | $8.47 | 364.00 K | $232.29 M |
| 03/27/2026 | $9.21 | $8.91 (-3.26%) | $9.38 | $8.81 | 177.00 K | $233.60 M |
| 03/26/2026 | $9.25 | $9.28 (0.32%) | $9.84 | $9.07 | 146.90 K | $243.31 M |
| 03/25/2026 | $8.59 | $9.38 (9.2%) | $9.48 | $8.48 | 250.70 K | $245.93 M |
| 03/24/2026 | $8.33 | $8.51 (2.16%) | $8.58 | $8.14 | 177.71 K | $223.12 M |
| 03/23/2026 | $8.69 | $8.42 (-3.11%) | $8.99 | $8.35 | 412.46 K | $220.76 M |
| 03/20/2026 | $8.57 | $8.69 (1.4%) | $8.86 | $8.27 | 235.60 K | $227.84 M |
| 03/19/2026 | $8.35 | $8.63 (3.35%) | $9.04 | $8.35 | 230.20 K | $226.26 M |
| 03/18/2026 | $8.26 | $8.50 (2.91%) | $8.62 | $8.05 | 204.70 K | $222.85 M |
| 03/17/2026 | $7.83 | $8.33 (6.39%) | $8.40 | $7.53 | 183.62 K | $218.40 M |
| 03/16/2026 | $7.69 | $7.87 (2.34%) | $7.95 | $7.47 | 109.70 K | $206.34 M |
| 03/13/2026 | $7.39 | $7.53 (1.89%) | $7.95 | $7.10 | 238.90 K | $197.42 M |
| 03/12/2026 | $7.74 | $7.44 (-3.88%) | $7.79 | $7.41 | 142.80 K | $195.06 M |
| 03/11/2026 | $7.42 | $7.83 (5.53%) | $7.90 | $7.33 | 141.10 K | $205.29 M |
| 03/10/2026 | $7.79 | $7.47 (-4.11%) | $7.80 | $7.41 | 252.54 K | $195.85 M |
| 03/09/2026 | $8.13 | $7.86 (-3.32%) | $8.22 | $7.68 | 242.81 K | $206.08 M |
| 03/06/2026 | $8.19 | $8.25 (0.73%) | $8.41 | $8.05 | 195.60 K | $216.30 M |
| 03/05/2026 | $8.34 | $8.37 (0.36%) | $8.49 | $8.05 | 193.60 K | $219.45 M |
| 03/04/2026 | $8.18 | $8.49 (3.79%) | $8.69 | $8.00 | 189.30 K | $222.59 M |
| 03/03/2026 | $8.01 | $8.18 (2.12%) | $8.35 | $7.75 | 219.22 K | $214.46 M |
| 03/02/2026 | $7.90 | $8.22 (4.05%) | $8.50 | $7.75 | 584.90 K | $215.51 M |
| 02/27/2026 | $8.02 | $8.16 (1.75%) | $8.31 | $7.95 | 462.60 K | $213.94 M |
| 02/26/2026 | $7.64 | $8.06 (5.5%) | $8.15 | $7.34 | 729.84 K | $211.32 M |
| 02/25/2026 | $7.31 | $7.65 (4.65%) | $7.69 | $7.13 | 589.85 K | $200.57 M |
| 02/24/2026 | $6.76 | $7.24 (7.1%) | $7.61 | $6.76 | 705.66 K | $189.82 M |
| 02/23/2026 | $6.44 | $6.79 (5.43%) | $7.22 | $6.42 | 1.07 M | $178.02 M |
| 02/20/2026 | $5.26 | $6.11 (16.16%) | $6.49 | $5.22 | 951.19 K | $160.19 M |
| 02/19/2026 | $5.03 | $5.28 (4.97%) | $5.35 | $4.82 | 617.03 K | $138.43 M |
| 02/18/2026 | $4.78 | $4.85 (1.46%) | $4.94 | $4.43 | 426.60 K | $127.16 M |
| 02/17/2026 | $4.93 | $4.74 (-3.85%) | $4.99 | $4.37 | 476.45 K | $124.27 M |
| 02/13/2026 | $5.60 | $4.95 (-11.61%) | $5.67 | $4.72 | 701.80 K | $129.78 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.
