5 DAY PERFORMANCE
+52.62%
1 MONTH PERFORMANCE
+39.61%
3 MONTH PERFORMANCE
-11.78%
6 MONTH PERFORMANCE
+5.93%
YEAR-TO-DATE PERFORMANCE
+10.70%
1 YEAR PERFORMANCE
+35.05%
CVRx Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $6.13 | $6.11 (-0.33%) | $6.43 | $6.09 | 245.92 K | $161.03 M |
| 05/21/2026 | $6.04 | $6.07 (0.5%) | $6.25 | $5.95 | 222.99 K | $159.98 M |
| 05/20/2026 | $6.02 | $6.06 (0.66%) | $6.29 | $5.80 | 252.80 K | $159.71 M |
| 05/19/2026 | $5.85 | $6.01 (2.74%) | $6.09 | $5.70 | 296.11 K | $158.40 M |
| 05/18/2026 | $6.01 | $5.94 (-1.16%) | $6.26 | $5.74 | 543.40 K | $156.55 M |
| 05/15/2026 | $5.70 | $5.99 (5.09%) | $6.21 | $5.65 | 1.07 M | $157.87 M |
| 05/14/2026 | $5.25 | $5.74 (9.33%) | $6.19 | $5.21 | 1.04 M | $151.28 M |
| 05/13/2026 | $5.27 | $5.22 (-0.95%) | $5.66 | $5.00 | 664.40 K | $137.58 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 | $186.33 M |
| 05/05/2026 | $7.91 | $7.50 (-5.18%) | $7.92 | $7.40 | 160.50 K | $197.67 M |
| 05/04/2026 | $7.96 | $7.80 (-2.01%) | $8.14 | $7.73 | 153.33 K | $205.57 M |
| 05/01/2026 | $7.55 | $7.97 (5.56%) | $8.06 | $7.42 | 346.60 K | $210.05 M |
| 04/30/2026 | $6.85 | $7.51 (9.64%) | $7.58 | $6.52 | 257.44 K | $197.93 M |
| 04/29/2026 | $7.45 | $6.87 (-7.79%) | $7.45 | $6.85 | 249.36 K | $181.06 M |
| 04/28/2026 | $7.60 | $7.48 (-1.58%) | $7.79 | $7.45 | 145.63 K | $197.14 M |
| 04/27/2026 | $7.71 | $7.65 (-0.78%) | $7.98 | $7.63 | 97.22 K | $201.62 M |
| 04/24/2026 | $7.67 | $7.72 (0.65%) | $7.85 | $7.44 | 147.10 K | $203.47 M |
| 04/23/2026 | $8.19 | $7.64 (-6.72%) | $8.19 | $7.51 | 234.38 K | $201.36 M |
| 04/22/2026 | $7.65 | $7.98 (4.31%) | $8.05 | $7.32 | 288.50 K | $210.32 M |
| 04/21/2026 | $7.29 | $7.60 (4.25%) | $7.84 | $7.00 | 556.53 K | $200.30 M |
| 04/20/2026 | $7.32 | $7.24 (-1.09%) | $7.45 | $7.19 | 317.13 K | $190.81 M |
| 04/17/2026 | $7.42 | $7.36 (-0.81%) | $7.73 | $7.24 | 442.98 K | $193.98 M |
| 04/16/2026 | $7.45 | $7.36 (-1.21%) | $7.73 | $7.31 | 254.00 K | $193.98 M |
| 04/15/2026 | $7.71 | $7.48 (-2.98%) | $7.78 | $7.26 | 211.01 K | $197.14 M |
| 04/14/2026 | $7.93 | $7.72 (-2.65%) | $8.48 | $7.69 | 372.13 K | $203.47 M |
| 04/13/2026 | $7.25 | $7.81 (7.72%) | $7.91 | $7.06 | 326.80 K | $205.84 M |
| 04/10/2026 | $7.49 | $7.16 (-4.41%) | $7.49 | $6.65 | 491.85 K | $188.71 M |
| 04/09/2026 | $7.76 | $7.48 (-3.61%) | $7.88 | $7.03 | 319.67 K | $197.14 M |
| 04/08/2026 | $8.45 | $7.83 (-7.34%) | $8.78 | $7.64 | 291.00 K | $206.36 M |
| 04/07/2026 | $8.94 | $8.37 (-6.38%) | $9.02 | $8.30 | 165.20 K | $220.60 M |
| 04/06/2026 | $9.01 | $9.05 (0.44%) | $9.23 | $8.78 | 91.60 K | $238.52 M |
| 04/02/2026 | $8.92 | $9.01 (1.01%) | $9.11 | $8.66 | 135.40 K | $237.46 M |
| 04/01/2026 | $9.50 | $9.10 (-4.21%) | $9.76 | $8.85 | 290.42 K | $239.84 M |
| 03/31/2026 | $8.84 | $9.46 (7.01%) | $9.71 | $8.84 | 154.02 K | $249.32 M |
| 03/30/2026 | $8.83 | $8.86 (0.34%) | $8.97 | $8.47 | 364.00 K | $233.51 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.
