5 DAY PERFORMANCE
-5.94%
1 MONTH PERFORMANCE
-10.30%
3 MONTH PERFORMANCE
+9.56%
6 MONTH PERFORMANCE
+32.77%
YEAR-TO-DATE PERFORMANCE
-31.25%
1 YEAR PERFORMANCE
-35.39%
CVRx, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $9.14 | $8.89 (-2.74%) | $9.17 | $8.86 | 39.25 K | $234.90 M |
| 12/05/2025 | $9.34 | $9.05 (-3.1%) | $9.53 | $8.98 | 143.70 K | $235.95 M |
| 12/04/2025 | $9.18 | $9.35 (1.85%) | $9.63 | $9.18 | 113.82 K | $243.77 M |
| 12/03/2025 | $9.00 | $9.26 (2.89%) | $9.36 | $8.85 | 131.01 K | $241.42 M |
| 12/02/2025 | $9.42 | $8.96 (-4.88%) | $9.91 | $8.82 | 140.90 K | $233.60 M |
| 12/01/2025 | $9.75 | $9.40 (-3.59%) | $9.90 | $9.30 | 132.14 K | $245.07 M |
| 11/28/2025 | $10.00 | $9.81 (-1.9%) | $10.04 | $9.76 | 78.42 K | $255.76 M |
| 11/26/2025 | $9.97 | $9.83 (-1.4%) | $10.23 | $9.80 | 133.54 K | $256.28 M |
| 11/25/2025 | $9.88 | $9.99 (1.11%) | $10.28 | $9.81 | 162.53 K | $260.45 M |
| 11/24/2025 | $9.86 | $9.84 (-0.2%) | $10.15 | $9.79 | 178.60 K | $256.54 M |
| 11/21/2025 | $8.73 | $9.85 (12.83%) | $10.00 | $8.37 | 323.50 K | $256.80 M |
| 11/20/2025 | $9.32 | $8.80 (-5.58%) | $9.72 | $8.65 | 309.87 K | $229.43 M |
| 11/19/2025 | $9.25 | $9.15 (-1.08%) | $9.45 | $8.71 | 322.23 K | $238.55 M |
| 11/18/2025 | $9.09 | $9.25 (1.76%) | $9.43 | $8.84 | 361.80 K | $241.16 M |
| 11/17/2025 | $9.33 | $9.29 (-0.43%) | $9.57 | $8.91 | 495.50 K | $242.20 M |
| 11/14/2025 | $8.74 | $9.27 (6.06%) | $9.41 | $8.60 | 256.80 K | $241.68 M |
| 11/13/2025 | $9.42 | $8.91 (-5.41%) | $9.53 | $8.40 | 382.20 K | $232.30 M |
| 11/12/2025 | $9.79 | $9.52 (-2.76%) | $10.04 | $9.46 | 151.12 K | $248.20 M |
| 11/11/2025 | $9.61 | $9.84 (2.39%) | $10.00 | $9.51 | 239.90 K | $256.54 M |
| 11/10/2025 | $9.86 | $9.67 (-1.93%) | $10.00 | $9.54 | 235.42 K | $252.11 M |
| 11/07/2025 | $10.05 | $9.71 (-3.38%) | $10.28 | $9.00 | 371.60 K | $253.15 M |
| 11/06/2025 | $10.63 | $10.05 (-5.46%) | $10.63 | $9.35 | 566.50 K | $262.02 M |
| 11/05/2025 | $9.98 | $9.79 (-1.9%) | $10.17 | $9.72 | 227.56 K | $255.24 M |
| 11/04/2025 | $10.18 | $9.99 (-1.87%) | $10.52 | $9.78 | 219.40 K | $260.45 M |
| 11/03/2025 | $10.34 | $10.36 (0.19%) | $11.30 | $10.22 | 327.75 K | $270.10 M |
| 10/31/2025 | $10.63 | $10.19 (-4.14%) | $10.65 | $10.10 | 163.60 K | $265.67 M |
| 10/30/2025 | $10.70 | $10.64 (-0.56%) | $10.94 | $10.19 | 142.35 K | $277.40 M |
| 10/29/2025 | $10.70 | $10.81 (1.03%) | $11.12 | $10.38 | 231.40 K | $281.83 M |
| 10/28/2025 | $10.30 | $10.72 (4.08%) | $10.75 | $10.29 | 226.13 K | $279.48 M |
| 10/27/2025 | $10.50 | $10.35 (-1.43%) | $10.50 | $10.16 | 124.70 K | $269.84 M |
| 10/24/2025 | $10.27 | $10.45 (1.75%) | $10.49 | $10.03 | 221.28 K | $272.45 M |
| 10/23/2025 | $9.96 | $10.08 (1.2%) | $10.14 | $9.82 | 134.90 K | $262.80 M |
| 10/22/2025 | $10.07 | $9.93 (-1.39%) | $10.07 | $9.71 | 107.85 K | $258.89 M |
| 10/21/2025 | $10.09 | $10.07 (-0.2%) | $10.14 | $9.94 | 124.61 K | $262.54 M |
| 10/20/2025 | $9.94 | $10.09 (1.51%) | $10.19 | $9.87 | 167.63 K | $263.06 M |
| 10/17/2025 | $9.41 | $9.95 (5.74%) | $10.12 | $9.41 | 308.40 K | $259.41 M |
| 10/16/2025 | $9.68 | $9.51 (-1.76%) | $10.49 | $9.36 | 305.64 K | $247.94 M |
| 10/15/2025 | $9.36 | $9.62 (2.78%) | $9.71 | $9.20 | 217.50 K | $250.81 M |
| 10/14/2025 | $8.95 | $9.30 (3.91%) | $9.65 | $8.69 | 261.42 K | $242.46 M |
| 10/13/2025 | $9.05 | $9.09 (0.44%) | $9.35 | $8.50 | 142.80 K | $236.99 M |
| 10/10/2025 | $9.14 | $8.95 (-2.08%) | $9.21 | $8.74 | 180.40 K | $233.34 M |
| 10/09/2025 | $9.15 | $9.16 (0.11%) | $9.30 | $8.96 | 125.70 K | $238.81 M |
| 10/08/2025 | $8.78 | $9.11 (3.76%) | $9.22 | $8.65 | 237.42 K | $237.51 M |
| 10/07/2025 | $8.70 | $8.73 (0.34%) | $8.86 | $8.56 | 148.53 K | $227.60 M |
| 10/06/2025 | $8.74 | $8.73 (-0.11%) | $8.94 | $8.58 | 164.30 K | $227.60 M |
| 10/03/2025 | $7.94 | $8.71 (9.7%) | $8.86 | $7.94 | 388.30 K | $227.08 M |
| 10/02/2025 | $7.84 | $7.88 (0.51%) | $7.97 | $7.77 | 129.52 K | $205.44 M |
| 10/01/2025 | $7.98 | $7.96 (-0.25%) | $8.10 | $7.52 | 248.40 K | $207.53 M |
| 09/30/2025 | $7.74 | $8.07 (4.26%) | $8.12 | $7.54 | 182.53 K | $210.40 M |
| 09/29/2025 | $7.55 | $7.78 (3.05%) | $7.85 | $7.41 | 138.40 K | $202.83 M |
| 09/26/2025 | $7.33 | $7.55 (3%) | $7.71 | $7.33 | 97.72 K | $196.84 M |
| 09/25/2025 | $7.36 | $7.32 (-0.54%) | $7.36 | $7.10 | 153.23 K | $190.84 M |
| 09/24/2025 | $7.43 | $7.46 (0.4%) | $7.56 | $7.32 | 171.12 K | $194.49 M |
| 09/23/2025 | $7.53 | $7.45 (-1.06%) | $7.75 | $7.34 | 177.40 K | $194.23 M |
| 09/22/2025 | $7.15 | $7.53 (5.31%) | $7.69 | $6.98 | 170.40 K | $196.32 M |
| 09/19/2025 | $7.18 | $7.17 (-0.14%) | $7.48 | $7.06 | 424.50 K | $186.93 M |
| 09/18/2025 | $6.80 | $7.17 (5.44%) | $7.24 | $6.80 | 199.53 K | $186.93 M |
| 09/17/2025 | $6.95 | $6.78 (-2.45%) | $7.03 | $6.53 | 235.70 K | $176.76 M |
| 09/16/2025 | $7.03 | $6.95 (-1.14%) | $7.17 | $6.67 | 289.84 K | $181.20 M |
| 09/15/2025 | $7.94 | $6.92 (-12.85%) | $7.94 | $6.87 | 294.20 K | $180.41 M |
| 09/12/2025 | $8.23 | $7.87 (-4.37%) | $8.24 | $7.85 | 141.30 K | $205.18 M |
| 09/11/2025 | $7.92 | $8.24 (4.04%) | $8.35 | $7.90 | 155.11 K | $214.83 M |
| 09/10/2025 | $8.15 | $7.88 (-3.31%) | $8.29 | $7.86 | 127.80 K | $205.44 M |
| 09/09/2025 | $7.99 | $8.06 (0.88%) | $8.26 | $7.84 | 101.62 K | $210.13 M |
| 09/08/2025 | $7.90 | $7.95 (0.63%) | $8.00 | $7.78 | 96.65 K | $207.27 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.
