Skip to main content

CVRx, Inc. - Common Stock (NQ:CVRX)

5.880 +0.060 (+1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.870 5.980 5.800 5.880 117,510 +0.06(+1.03%)
Jun 27, 2025 5.880 5.970 5.790 5.820 251,231 -0.05(-0.85%)
Jun 26, 2025 5.890 5.920 5.720 5.870 147,139 +0.03(+0.51%)
Jun 25, 2025 6.080 6.085 5.820 5.840 105,535 -0.23(-3.79%)
Jun 24, 2025 5.800 6.218 5.640 6.070 173,958 +0.35(+6.12%)
Jun 23, 2025 5.810 5.950 5.570 5.720 208,408 -0.14(-2.39%)
Jun 20, 2025 5.835 5.965 5.770 5.860 203,755 +0.03(+0.51%)
Jun 18, 2025 5.660 5.960 5.540 5.830 201,345 +0.17(+3.00%)
Jun 17, 2025 5.800 5.925 5.640 5.660 166,616 -0.22(-3.74%)
Jun 16, 2025 5.940 6.035 5.785 5.880 164,957 +0.02(+0.34%)
Jun 13, 2025 5.930 6.090 5.670 5.860 282,241 -0.06(-1.10%)
Jun 12, 2025 6.530 6.672 5.862 5.925 301,135 -0.69(-10.36%)
Jun 11, 2025 6.560 6.660 6.430 6.610 152,892 +0.09(+1.38%)
Jun 10, 2025 6.240 6.530 6.240 6.520 185,903 +0.29(+4.65%)
Jun 09, 2025 6.620 6.760 6.210 6.230 314,521 -0.33(-5.03%)
Jun 06, 2025 6.550 6.870 6.550 6.560 173,773 +0.10(+1.55%)
Jun 05, 2025 6.700 6.797 6.450 6.460 193,465 -0.23(-3.44%)
Jun 04, 2025 6.730 6.950 6.535 6.690 206,314 -0.07(-1.04%)
Jun 03, 2025 6.490 6.890 6.320 6.760 390,669 +0.28(+4.32%)
Jun 02, 2025 6.580 6.730 6.200 6.480 283,665 -0.15(-2.34%)
May 30, 2025 6.690 6.790 6.460 6.635 241,528 -0.17(-2.43%)
May 29, 2025 6.780 6.880 6.540 6.800 205,366 +0.05(+0.74%)
May 28, 2025 6.940 6.940 6.655 6.750 210,529 -0.21(-3.02%)
May 27, 2025 6.760 7.170 6.432 6.960 347,697 +0.29(+4.35%)
May 23, 2025 6.490 6.690 6.310 6.670 215,116 +0.02(+0.30%)
May 22, 2025 6.190 6.725 6.080 6.650 283,275 +0.39(+6.23%)
May 21, 2025 6.840 7.110 6.139 6.260 424,755 -0.73(-10.44%)
May 20, 2025 6.850 7.050 6.502 6.990 312,651 +0.14(+2.04%)
May 19, 2025 6.210 6.900 6.080 6.850 399,236 +0.51(+8.04%)
May 16, 2025 6.090 6.520 6.002 6.340 529,263 +0.15(+2.42%)
May 15, 2025 5.440 6.225 5.355 6.190 961,311 +0.90(+17.01%)
May 14, 2025 5.510 5.570 5.070 5.290 616,011 -0.15(-2.76%)
May 13, 2025 4.900 5.510 4.825 5.440 1,346,856 +0.69(+14.53%)
May 12, 2025 4.900 4.970 4.299 4.750 1,119,182 -0.02(-0.42%)
May 09, 2025 5.970 5.970 4.610 4.770 1,859,507 -3.01(-38.69%)
May 08, 2025 7.600 7.910 7.450 7.780 232,014 +0.30(+4.01%)
May 07, 2025 7.700 7.700 7.400 7.480 235,557 +0.05(+0.67%)
May 06, 2025 7.650 7.777 7.300 7.430 184,454 -0.36(-4.62%)
May 05, 2025 7.810 7.950 7.700 7.790 183,224 -0.16(-2.01%)
May 02, 2025 7.400 8.280 7.400 7.950 409,464 +0.66(+9.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.