5 DAY PERFORMANCE
+16.42%
1 MONTH PERFORMANCE
-7.04%
3 MONTH PERFORMANCE
+4.99%
6 MONTH PERFORMANCE
+71.59%
YEAR-TO-DATE PERFORMANCE
+6.31%
1 YEAR PERFORMANCE
-38.41%
CVRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $11.60 | $11.04 (-4.83%) | $11.63 | $10.96 | 98,164 | $251.95 M |
| 03/12/2025 | $11.80 | $11.63 (-1.44%) | $11.96 | $11.44 | 108,294 | $262.79 M |
| 03/11/2025 | $11.35 | $11.56 (1.85%) | $11.60 | $11.02 | 233,500 | $261.21 M |
| 03/10/2025 | $11.39 | $11.30 (-0.79%) | $11.69 | $10.76 | 523,373 | $255.34 M |
| 03/07/2025 | $11.61 | $11.57 (-0.34%) | $11.74 | $11.27 | 303,000 | $261.44 M |
| 03/06/2025 | $12.27 | $11.58 (-5.62%) | $12.50 | $11.57 | 121,902 | $261.66 M |
| 03/05/2025 | $12.16 | $12.48 (2.63%) | $12.57 | $12.15 | 163,728 | $282.00 M |
| 03/04/2025 | $12.08 | $12.09 (0.08%) | $12.60 | $11.46 | 884,027 | $273.19 M |
| 03/03/2025 | $13.04 | $12.35 (-5.29%) | $13.47 | $12.19 | 247,700 | $279.06 M |
| 02/28/2025 | $12.91 | $12.96 (0.39%) | $14.00 | $12.69 | 232,049 | $292.85 M |
| 02/27/2025 | $13.74 | $12.97 (-5.6%) | $13.94 | $12.95 | 106,014 | $293.07 M |
| 02/26/2025 | $13.37 | $13.69 (2.39%) | $14.02 | $13.27 | 186,113 | $309.34 M |
| 02/25/2025 | $12.96 | $13.22 (2.01%) | $14.04 | $12.86 | 624,800 | $298.72 M |
| 02/24/2025 | $13.95 | $13.16 (-5.66%) | $13.95 | $13.16 | 155,357 | $297.37 M |
| 02/21/2025 | $14.14 | $13.85 (-2.05%) | $14.14 | $13.41 | 211,200 | $312.96 M |
| 02/20/2025 | $14.43 | $14.01 (-2.91%) | $14.48 | $13.92 | 120,020 | $316.57 M |
| 02/19/2025 | $14.81 | $14.51 (-2.03%) | $15.00 | $14.49 | 104,900 | $327.87 M |
| 02/18/2025 | $15.22 | $14.98 (-1.58%) | $15.36 | $14.75 | 181,138 | $338.49 M |
| 02/14/2025 | $14.62 | $15.09 (3.21%) | $15.42 | $14.56 | 290,436 | $340.98 M |
| 02/13/2025 | $14.88 | $14.49 (-2.62%) | $15.30 | $14.23 | 256,600 | $330.13 M |
| 02/12/2025 | $14.25 | $14.70 (3.16%) | $14.75 | $14.07 | 135,000 | $334.92 M |
| 02/11/2025 | $14.80 | $14.57 (-1.55%) | $15.08 | $14.39 | 106,926 | $331.95 M |
| 02/10/2025 | $14.64 | $14.89 (1.71%) | $14.97 | $13.98 | 287,736 | $339.24 M |
| 02/07/2025 | $14.64 | $14.64 (0%) | $14.88 | $14.31 | 162,348 | $333.55 M |
| 02/06/2025 | $15.15 | $14.71 (-2.9%) | $15.17 | $14.26 | 280,328 | $335.14 M |
| 02/05/2025 | $16.07 | $15.08 (-6.16%) | $16.07 | $13.84 | 544,513 | $343.57 M |
| 02/04/2025 | $15.29 | $16.25 (6.28%) | $16.59 | $15.29 | 268,541 | $370.23 M |
| 02/03/2025 | $15.56 | $15.46 (-0.64%) | $16.01 | $15.34 | 149,832 | $352.23 M |
| 01/31/2025 | $16.78 | $15.98 (-4.77%) | $17.45 | $15.81 | 200,100 | $364.08 M |
| 01/30/2025 | $17.09 | $16.81 (-1.64%) | $17.78 | $16.65 | 252,801 | $382.99 M |
| 01/29/2025 | $17.33 | $16.85 (-2.77%) | $17.56 | $16.40 | 189,900 | $383.90 M |
| 01/28/2025 | $16.57 | $17.32 (4.53%) | $17.41 | $16.39 | 193,884 | $394.61 M |
| 01/27/2025 | $17.44 | $16.57 (-4.99%) | $17.64 | $16.50 | 196,800 | $377.52 M |
| 01/24/2025 | $18.12 | $17.77 (-1.93%) | $18.12 | $17.11 | 263,234 | $404.86 M |
| 01/23/2025 | $17.17 | $18.13 (5.59%) | $18.20 | $16.82 | 245,163 | $413.06 M |
| 01/22/2025 | $17.76 | $17.21 (-3.1%) | $17.90 | $16.97 | 306,925 | $392.10 M |
| 01/21/2025 | $17.75 | $18.40 (3.66%) | $18.55 | $17.70 | 581,200 | $419.21 M |
| 01/17/2025 | $17.42 | $17.62 (1.15%) | $17.64 | $17.01 | 290,500 | $401.44 M |
| 01/16/2025 | $16.92 | $17.30 (2.25%) | $17.72 | $16.30 | 335,327 | $394.15 M |
| 01/15/2025 | $16.33 | $17.00 (4.1%) | $17.05 | $16.00 | 439,660 | $387.32 M |
| 01/14/2025 | $16.02 | $16.15 (0.81%) | $16.87 | $15.88 | 464,142 | $367.95 M |
| 01/13/2025 | $14.00 | $15.04 (7.43%) | $15.47 | $13.82 | 385,148 | $342.66 M |
| 01/10/2025 | $14.90 | $14.17 (-4.9%) | $15.09 | $14.01 | 313,807 | $322.84 M |
| 01/08/2025 | $14.06 | $14.17 (0.78%) | $14.19 | $13.83 | 107,140 | $322.84 M |
| 01/07/2025 | $13.48 | $14.19 (5.27%) | $14.23 | $13.08 | 121,900 | $323.30 M |
| 01/06/2025 | $13.67 | $13.47 (-1.46%) | $14.01 | $13.33 | 131,627 | $306.89 M |
| 01/03/2025 | $13.63 | $13.64 (0.07%) | $13.93 | $13.40 | 99,535 | $310.76 M |
| 01/02/2025 | $12.88 | $13.58 (5.43%) | $13.79 | $12.80 | 230,700 | $309.40 M |
| 12/31/2024 | $12.85 | $12.67 (-1.4%) | $13.16 | $12.49 | 94,409 | $288.66 M |
| 12/30/2024 | $12.83 | $12.77 (-0.47%) | $12.92 | $12.61 | 80,400 | $290.94 M |
| 12/27/2024 | $13.51 | $13.17 (-2.52%) | $13.68 | $12.80 | 120,300 | $300.06 M |
| 12/26/2024 | $12.64 | $13.62 (7.75%) | $13.68 | $12.61 | 152,013 | $310.31 M |
| 12/24/2024 | $12.53 | $12.90 (2.95%) | $12.94 | $12.28 | 91,400 | $293.91 M |
| 12/23/2024 | $12.32 | $12.50 (1.46%) | $12.57 | $12.00 | 121,300 | $284.79 M |
| 12/20/2024 | $11.56 | $12.11 (4.76%) | $12.28 | $11.39 | 299,709 | $275.91 M |
| 12/19/2024 | $12.27 | $11.72 (-4.48%) | $12.65 | $11.67 | 217,027 | $267.02 M |
| 12/18/2024 | $13.28 | $11.96 (-9.94%) | $13.41 | $11.87 | 180,037 | $272.49 M |
| 12/17/2024 | $13.40 | $13.16 (-1.79%) | $13.68 | $13.06 | 133,400 | $299.83 M |
| 12/16/2024 | $12.70 | $13.38 (5.35%) | $13.56 | $12.57 | 159,064 | $304.84 M |
| 12/13/2024 | $13.38 | $12.83 (-4.11%) | $13.39 | $12.80 | 162,004 | $292.31 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.
