5 DAY PERFORMANCE
+178.72%
1 MONTH PERFORMANCE
+65.82%
3 MONTH PERFORMANCE
+28.64%
6 MONTH PERFORMANCE
+8.56%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+0.77%
CVRx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $5.64 | $5.27 (-6.56%) | $5.68 | $5.19 | 224.00 K | $138.89 M |
| 07/07/2026 | $5.66 | $5.74 (1.41%) | $5.93 | $5.53 | 307.63 K | $151.28 M |
| 07/06/2026 | $5.60 | $5.63 (0.54%) | $5.72 | $5.46 | 277.61 K | $148.38 M |
| 07/02/2026 | $5.58 | $5.60 (0.36%) | $5.75 | $5.46 | 149.55 K | $147.59 M |
| 07/01/2026 | $5.12 | $5.50 (7.42%) | $5.53 | $5.03 | 332.20 K | $144.96 M |
| 06/30/2026 | $5.94 | $5.14 (-13.47%) | $5.94 | $5.05 | 415.00 K | $135.47 M |
| 06/29/2026 | $5.78 | $5.94 (2.77%) | $6.01 | $5.55 | 343.60 K | $156.55 M |
| 06/26/2026 | $5.25 | $5.86 (11.62%) | $5.90 | $5.25 | 791.40 K | $154.44 M |
| 06/25/2026 | $5.16 | $5.25 (1.74%) | $5.48 | $5.15 | 193.85 K | $138.37 M |
| 06/24/2026 | $5.11 | $5.16 (0.98%) | $5.29 | $5.08 | 345.00 K | $135.99 M |
| 06/23/2026 | $4.81 | $5.15 (7.07%) | $5.30 | $4.81 | 310.80 K | $135.73 M |
| 06/22/2026 | $4.93 | $4.86 (-1.42%) | $5.15 | $4.76 | 434.82 K | $128.09 M |
| 06/18/2026 | $4.92 | $4.95 (0.61%) | $5.01 | $4.85 | 293.20 K | $130.46 M |
| 06/17/2026 | $4.85 | $4.83 (-0.41%) | $5.05 | $4.83 | 241.44 K | $127.30 M |
| 06/16/2026 | $5.00 | $4.87 (-2.6%) | $5.00 | $4.77 | 101.04 K | $128.35 M |
| 06/15/2026 | $5.15 | $4.98 (-3.3%) | $5.24 | $4.92 | 90.25 K | $131.25 M |
| 06/12/2026 | $4.91 | $5.03 (2.44%) | $5.04 | $4.81 | 264.40 K | $132.57 M |
| 06/11/2026 | $4.83 | $4.89 (1.24%) | $5.18 | $4.77 | 474.97 K | $128.88 M |
| 06/10/2026 | $5.19 | $4.83 (-6.94%) | $5.22 | $4.82 | 445.53 K | $127.30 M |
| 06/09/2026 | $5.25 | $5.20 (-0.95%) | $5.41 | $4.83 | 401.70 K | $137.05 M |
| 06/08/2026 | $5.43 | $5.40 (-0.55%) | $5.56 | $5.33 | 242.04 K | $142.32 M |
| 06/05/2026 | $5.87 | $5.38 (-8.35%) | $5.95 | $5.33 | 234.82 K | $141.79 M |
| 06/04/2026 | $5.43 | $5.88 (8.29%) | $5.89 | $5.34 | 310.43 K | $154.97 M |
| 06/03/2026 | $5.47 | $5.39 (-1.46%) | $5.58 | $5.33 | 284.14 K | $142.06 M |
| 06/02/2026 | $5.39 | $5.43 (0.74%) | $5.51 | $5.31 | 238.30 K | $143.11 M |
| 06/01/2026 | $5.45 | $5.43 (-0.37%) | $5.76 | $5.37 | 262.64 K | $143.11 M |
| 05/29/2026 | $5.62 | $5.58 (-0.71%) | $5.77 | $5.52 | 162.54 K | $147.06 M |
| 05/28/2026 | $5.77 | $5.63 (-2.43%) | $5.91 | $5.49 | 332.33 K | $148.38 M |
| 05/27/2026 | $6.00 | $5.78 (-3.67%) | $6.23 | $5.77 | 189.82 K | $152.34 M |
| 05/26/2026 | $6.05 | $6.08 (0.5%) | $6.23 | $5.87 | 124.15 K | $160.24 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.
