CVRx, Inc. CVRX
0.61 USD -0.02 (-3.60%)
Regular-session close
0.59 -0.02 -2.86%
After hours · Nov 13, 5:16 PM ET
0.6037 Day range 0.662
0.6074 52-week range 9.99
- YTD
- -91.45%
- 1 year
- -93.18%
CVRX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.63 | 0.66 | 0.60 | 0.61 | -0.02 | -3.59% | 715,780 |
| Nov 12, 2026 | 0.70 | 0.70 | 0.63 | 0.63 | -0.07 | -10.00% | 591,900 |
| Nov 11, 2026 | 0.72 | 0.74 | 0.70 | 0.70 | +0.01 | +0.72% | 374,400 |
| Nov 10, 2026 | 0.80 | 0.82 | 0.67 | 0.70 | -0.09 | -11.01% | 1,109,100 |
| Nov 9, 2026 | 0.93 | 0.97 | 0.72 | 0.78 | -0.09 | -10.13% | 3,468,200 |
| Nov 6, 2026 | 1.25 | 1.25 | 0.77 | 0.87 | -0.60 | -40.88% | 5,392,300 |
| Nov 5, 2026 | 1.54 | 1.55 | 1.40 | 1.47 | -0.11 | -6.96% | 299,300 |
| Nov 4, 2026 | 1.40 | 1.60 | 1.40 | 1.58 | +0.20 | +14.49% | 368,200 |
| Nov 3, 2026 | 1.38 | 1.45 | 1.34 | 1.38 | +0.01 | +0.73% | 305,300 |
| Nov 2, 2026 | 1.41 | 1.45 | 1.34 | 1.37 | -0.04 | -2.84% | 294,100 |
| Oct 30, 2026 | 1.41 | 1.46 | 1.38 | 1.41 | -0.01 | -0.70% | 272,700 |
| Oct 29, 2026 | 1.42 | 1.46 | 1.36 | 1.42 | +0.02 | +1.43% | 256,100 |
| Oct 28, 2026 | 1.43 | 1.45 | 1.28 | 1.40 | -0.01 | -0.71% | 822,300 |
| Oct 27, 2026 | 1.44 | 1.49 | 1.35 | 1.41 | -0.04 | -2.76% | 447,300 |
| Oct 26, 2026 | 1.41 | 1.47 | 1.35 | 1.45 | +0.03 | +2.11% | 224,000 |
| Oct 23, 2026 | 1.37 | 1.47 | 1.30 | 1.42 | +0.05 | +3.65% | 199,900 |
| Oct 22, 2026 | 1.37 | 1.42 | 1.36 | 1.37 | 0.00 | 0.00% | 247,500 |
| Oct 21, 2026 | 1.38 | 1.38 | 1.30 | 1.37 | -0.02 | -1.44% | 282,000 |
| Oct 20, 2026 | 1.36 | 1.43 | 1.36 | 1.39 | +0.04 | +2.96% | 295,900 |
| Oct 19, 2026 | 1.30 | 1.36 | 1.27 | 1.35 | +0.05 | +3.85% | 358,000 |
| Oct 16, 2026 | 1.39 | 1.39 | 1.25 | 1.30 | -0.09 | -6.47% | 382,700 |
| Oct 15, 2026 | 1.36 | 1.44 | 1.33 | 1.39 | +0.05 | +3.73% | 360,700 |
| Oct 14, 2026 | 1.33 | 1.40 | 1.28 | 1.34 | -0.02 | -1.47% | 893,200 |
| Oct 13, 2026 | 1.49 | 1.49 | 1.35 | 1.36 | -0.12 | -8.11% | 489,800 |
| Oct 12, 2026 | 1.58 | 1.66 | 1.47 | 1.48 | -0.10 | -6.33% | 470,100 |
| Oct 9, 2026 | 1.66 | 1.68 | 1.56 | 1.58 | -0.10 | -5.95% | 398,700 |
| Oct 8, 2026 | 1.64 | 1.68 | 1.55 | 1.68 | +0.01 | +0.60% | 519,200 |
| Oct 7, 2026 | 1.62 | 1.76 | 1.62 | 1.67 | +0.05 | +3.09% | 896,600 |
| Oct 6, 2026 | 1.54 | 1.69 | 1.54 | 1.62 | +0.06 | +3.85% | 537,100 |
| Oct 5, 2026 | 1.57 | 1.62 | 1.50 | 1.56 | +0.01 | +0.65% | 576,600 |
| Oct 2, 2026 | 1.58 | 1.66 | 1.51 | 1.55 | +0.02 | +1.31% | 1,059,600 |
| Oct 1, 2026 | 1.75 | 1.79 | 1.50 | 1.53 | -0.22 | -12.57% | 1,463,800 |
| Sep 30, 2026 | 2.63 | 2.65 | 1.65 | 1.75 | -0.88 | -33.46% | 4,274,900 |
| Sep 29, 2026 | 2.60 | 2.76 | 2.53 | 2.63 | +0.04 | +1.54% | 373,400 |
| Sep 28, 2026 | 2.69 | 2.79 | 2.53 | 2.59 | -0.11 | -4.07% | 382,000 |
| Sep 25, 2026 | 2.56 | 2.70 | 2.51 | 2.70 | +0.17 | +6.72% | 461,600 |
| Sep 24, 2026 | 2.73 | 2.73 | 2.51 | 2.53 | -0.19 | -6.99% | 693,700 |
| Sep 23, 2026 | 2.89 | 2.89 | 2.70 | 2.72 | -0.17 | -5.88% | 481,700 |
| Sep 22, 2026 | 2.95 | 3.07 | 2.86 | 2.89 | -0.08 | -2.69% | 666,200 |
| Sep 21, 2026 | 3.03 | 3.06 | 2.91 | 2.97 | -0.07 | -2.30% | 289,100 |
| Sep 18, 2026 | 2.99 | 3.07 | 2.92 | 3.04 | +0.04 | +1.33% | 810,500 |
| Sep 17, 2026 | 3.04 | 3.10 | 2.97 | 3.00 | -0.02 | -0.66% | 301,200 |
| Sep 16, 2026 | 2.99 | 3.13 | 2.92 | 3.02 | +0.02 | +0.67% | 415,900 |
| Sep 15, 2026 | 2.99 | 3.08 | 2.85 | 3.00 | 0.00 | 0.00% | 494,900 |
| Sep 14, 2026 | 2.86 | 3.00 | 2.79 | 3.00 | +0.12 | +4.17% | 548,400 |
| Sep 11, 2026 | 2.86 | 2.90 | 2.75 | 2.88 | +0.02 | +0.70% | 1,001,400 |
| Sep 10, 2026 | 2.83 | 2.86 | 2.70 | 2.86 | +0.03 | +1.06% | 372,900 |
| Sep 9, 2026 | 2.90 | 2.95 | 2.76 | 2.83 | -0.10 | -3.41% | 555,200 |
| Sep 8, 2026 | 3.03 | 3.05 | 2.81 | 2.93 | -0.12 | -3.93% | 619,600 |
| Sep 4, 2026 | 2.99 | 3.11 | 2.96 | 3.05 | +0.04 | +1.33% | 856,000 |
| Sep 3, 2026 | 3.11 | 3.17 | 2.98 | 3.01 | -0.06 | -1.95% | 613,900 |
| Sep 2, 2026 | 3.06 | 3.16 | 2.96 | 3.07 | +0.03 | +0.99% | 530,000 |
| Sep 1, 2026 | 2.93 | 3.06 | 2.89 | 3.04 | +0.08 | +2.70% | 780,700 |
| Aug 31, 2026 | 2.97 | 2.99 | 2.81 | 2.96 | +0.01 | +0.34% | 737,800 |
| Aug 28, 2026 | 3.03 | 3.15 | 2.94 | 2.95 | -0.09 | -2.96% | 496,700 |
| Aug 27, 2026 | 3.25 | 3.29 | 3.02 | 3.04 | -0.23 | -7.03% | 447,500 |
| Aug 26, 2026 | 3.31 | 3.40 | 3.15 | 3.27 | -0.10 | -2.97% | 884,400 |
| Aug 25, 2026 | 3.17 | 3.42 | 3.13 | 3.37 | +0.22 | +6.98% | 1,116,600 |
| Aug 24, 2026 | 2.99 | 3.29 | 2.86 | 3.15 | +0.31 | +10.92% | 1,619,200 |
| Aug 21, 2026 | 2.86 | 2.96 | 2.82 | 2.84 | 0.00 | 0.00% | 742,100 |
| Aug 20, 2026 | 2.81 | 2.95 | 2.77 | 2.84 | +0.02 | +0.71% | 746,500 |
| Aug 19, 2026 | 2.75 | 2.85 | 2.73 | 2.82 | +0.07 | +2.55% | 586,700 |
| Aug 18, 2026 | 2.77 | 2.99 | 2.70 | 2.75 | 0.00 | 0.00% | 639,000 |
| Aug 17, 2026 | 3.04 | 3.08 | 2.74 | 2.75 | -0.33 | -10.71% | 1,036,900 |
| Aug 14, 2026 | 3.08 | 3.24 | 2.90 | 3.08 | +0.14 | +4.76% | 1,897,800 |
65 days, newest first. Daily bars as drawn on the CVRX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.