CVRx Inc (CVRX) Historical Stock Data
8.18 ↓0.27 (-3.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVRX is down -0.94% a day on average. There have been 10 days where CVRx Inc closed green and 20 days where CVRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 8.53 | 8.18 | ↓$0.35 (-4.16%) | 8.07 | 9.26 | 138.12K |
| 2025-12-12 | 8.44 | 8.45 | ↑$0.01 (0.12%) | 8.14 | 8.65 | 154.81K |
| 2025-12-11 | 8.48 | 8.42 | ↓$0.06 (-0.71%) | 8.32 | 8.93 | 154.89K |
| 2025-12-10 | 8.42 | 8.44 | ↑$0.02 (0.24%) | 8.23 | 8.68 | 194.86K |
| 2025-12-09 | 9.00 | 8.41 | ↓$0.59 (-6.56%) | 8.38 | 9.16 | 172.36K |
| 2025-12-08 | 9.14 | 9.01 | ↓$0.13 (-1.42%) | 8.87 | 9.17 | 96.01K |
| 2025-12-05 | 9.34 | 9.05 | ↓$0.29 (-3.10%) | 8.98 | 9.53 | 143.70K |
| 2025-12-04 | 9.18 | 9.35 | ↑$0.17 (1.85%) | 9.18 | 9.63 | 113.82K |
| 2025-12-03 | 9.00 | 9.26 | ↑$0.26 (2.89%) | 8.85 | 9.36 | 131.01K |
| 2025-12-02 | 9.42 | 8.96 | ↓$0.46 (-4.88%) | 8.82 | 9.91 | 140.87K |
| 2025-12-01 | 9.75 | 9.40 | ↓$0.35 (-3.59%) | 9.30 | 9.90 | 132.14K |
| 2025-11-28 | 10.00 | 9.81 | ↓$0.19 (-1.90%) | 9.76 | 10.04 | 78.42K |
| 2025-11-26 | 9.97 | 9.83 | ↓$0.14 (-1.40%) | 9.80 | 10.23 | 133.54K |
| 2025-11-25 | 9.88 | 9.99 | ↑$0.11 (1.11%) | 9.81 | 10.28 | 162.53K |
| 2025-11-24 | 9.86 | 9.84 | ↓$0.02 (-0.20%) | 9.79 | 10.15 | 178.60K |
| 2025-11-21 | 8.73 | 9.85 | ↑$1.12 (12.83%) | 8.37 | 10.00 | 322.97K |
| 2025-11-20 | 9.32 | 8.80 | ↓$0.52 (-5.58%) | 8.65 | 9.72 | 309.87K |
| 2025-11-19 | 9.25 | 9.15 | ↓$0.10 (-1.08%) | 8.71 | 9.45 | 322.23K |
| 2025-11-18 | 9.09 | 9.25 | ↑$0.16 (1.76%) | 8.84 | 9.43 | 361.75K |
| 2025-11-17 | 9.33 | 9.29 | ↓$0.04 (-0.43%) | 8.92 | 9.58 | 495.46K |
| 2025-11-14 | 8.74 | 9.27 | ↑$0.53 (6.06%) | 8.60 | 9.42 | 256.76K |
| 2025-11-13 | 9.42 | 8.91 | ↓$0.51 (-5.41%) | 8.40 | 9.53 | 382.18K |
| 2025-11-12 | 9.79 | 9.52 | ↓$0.27 (-2.76%) | 9.46 | 10.04 | 151.12K |
| 2025-11-11 | 9.61 | 9.84 | ↑$0.23 (2.39%) | 9.51 | 10.00 | 239.87K |
| 2025-11-10 | 9.86 | 9.67 | ↓$0.19 (-1.93%) | 9.54 | 10.00 | 235.42K |
| 2025-11-07 | 10.05 | 9.71 | ↓$0.34 (-3.38%) | 9.00 | 10.28 | 371.56K |
| 2025-11-06 | 10.63 | 10.05 | ↓$0.58 (-5.46%) | 9.35 | 10.63 | 566.48K |
| 2025-11-05 | 9.98 | 9.79 | ↓$0.19 (-1.90%) | 9.72 | 10.17 | 227.56K |
| 2025-11-04 | 10.18 | 9.99 | ↓$0.19 (-1.87%) | 9.78 | 10.52 | 219.39K |
| 2025-11-03 | 10.34 | 10.36 | ↑$0.02 (0.19%) | 10.22 | 11.30 | 327.75K |
Create an account or log in to view more rows.
$CVRX hold and buy… go green go!!!
$CVRX Many many bears
$CVRX Move up
let's buy
$CVRX I hope I never have to work for anyone again after this
$CVRX Bears always win...
Bulls have to be forever bagholders....
$CVRX looks good
$CVRX HODL
$CVRX has just been halted from trading due to volatility.
$CVRX hot trash
$CVRX This stock is the golden ticket.