Cvrx Inc (NQ: CVRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	14.98	16.02	14.67	15.51	194,207	+0.23(+1.51%)
Apr 29, 2024	14.79	15.37	14.28	15.28	178,190	+0.59(+4.02%)
Apr 26, 2024	14.43	14.85	14.23	14.69	86,218	+0.30(+2.08%)
Apr 25, 2024	14.18	14.69	13.57	14.39	141,056	-0.01(-0.07%)
Apr 24, 2024	14.39	14.65	14.03	14.40	119,882	+0.11(+0.77%)
Apr 23, 2024	14.61	14.87	14.25	14.29	118,473	-0.40(-2.72%)
Apr 22, 2024	14.90	14.90	14.15	14.69	150,658	-0.21(-1.41%)
Apr 19, 2024	15.16	15.57	14.68	14.90	109,424	-0.36(-2.36%)
Apr 18, 2024	15.79	15.99	15.24	15.26	89,693	-0.45(-2.86%)
Apr 17, 2024	16.45	16.65	15.71	15.71	93,961	-0.67(-4.09%)
Apr 16, 2024	16.50	17.31	16.33	16.38	69,594	-0.25(-1.50%)
Apr 15, 2024	17.24	17.41	16.45	16.63	101,388	-0.60(-3.48%)
Apr 12, 2024	17.83	17.92	17.12	17.23	55,940	-0.86(-4.75%)
Apr 11, 2024	18.24	18.49	17.77	18.09	58,144	+0.12(+0.67%)
Apr 10, 2024	18.89	18.89	17.63	17.97	80,357	-1.23(-6.41%)
Apr 09, 2024	18.60	19.24	18.49	19.20	55,897	+0.59(+3.17%)
Apr 08, 2024	17.69	18.85	17.57	18.61	96,994	+0.93(+5.26%)
Apr 05, 2024	17.42	17.89	17.15	17.68	98,979	+0.29(+1.70%)
Apr 04, 2024	17.20	18.20	17.20	17.39	93,760	+0.14(+0.78%)
Apr 03, 2024	17.29	17.52	16.99	17.25	159,375	+0.05(+0.29%)
Apr 02, 2024	17.78	17.91	16.84	17.20	175,702	-0.77(-4.28%)
Apr 01, 2024	18.41	18.71	17.65	17.97	167,622	-0.24(-1.32%)
Mar 28, 2024	18.11	18.60	17.86	18.21	322,718	+0.22(+1.22%)
Mar 27, 2024	18.20	18.68	17.79	17.99	163,974	-0.05(-0.28%)
Mar 26, 2024	18.57	18.58	17.97	18.04	156,309	-0.38(-2.06%)
Mar 25, 2024	19.85	19.85	18.36	18.42	168,343	-1.56(-7.81%)
Mar 22, 2024	21.04	21.04	19.09	19.98	186,060	-1.39(-6.50%)
Mar 21, 2024	21.12	21.67	20.90	21.37	81,176	+0.48(+2.30%)
Mar 20, 2024	20.71	21.00	20.21	20.89	53,955	+0.22(+1.06%)
Mar 19, 2024	20.49	21.03	20.11	20.67	74,907	+0.02(+0.10%)
Mar 18, 2024	20.87	21.08	20.52	20.65	71,063	-0.17(-0.82%)
Mar 15, 2024	21.28	21.64	20.73	20.82	152,108	-0.67(-3.12%)
Mar 14, 2024	21.80	22.45	21.05	21.49	89,040	-0.38(-1.74%)
Mar 13, 2024	20.79	22.40	20.79	21.87	99,624	+1.14(+5.50%)
Mar 12, 2024	20.64	20.83	20.30	20.73	134,818	+0.05(+0.24%)
Mar 11, 2024	21.44	21.62	20.43	20.68	96,930	-0.77(-3.59%)
Mar 08, 2024	20.58	21.66	20.58	21.45	152,524	+0.85(+4.13%)
Mar 07, 2024	20.17	20.63	19.97	20.60	133,754	+0.70(+3.52%)
Mar 06, 2024	19.08	20.07	19.08	19.90	129,747	+0.98(+5.18%)
Mar 05, 2024	19.81	20.03	18.84	18.92	69,860	-1.08(-5.40%)
Mar 04, 2024	20.74	20.91	19.89	20.00	122,197	-0.79(-3.80%)
Mar 01, 2024	19.76	20.90	19.62	20.79	167,281	+1.16(+5.91%)
Feb 29, 2024	20.39	20.60	19.15	19.63	229,100	-0.35(-1.75%)
Feb 28, 2024	20.71	21.21	19.81	19.98	316,980	-1.22(-5.75%)
Feb 27, 2024	21.31	21.72	20.61	21.20	372,882	-0.20(-0.93%)
Feb 26, 2024	21.61	21.88	21.07	21.40	178,851	-0.81(-3.65%)
Feb 23, 2024	22.26	22.50	21.63	22.21	81,255	-0.12(-0.54%)
Feb 22, 2024	21.89	22.86	21.89	22.33	80,131	+0.41(+1.87%)
Feb 21, 2024	22.00	22.20	21.28	21.92	107,911	-0.32(-1.44%)
Feb 20, 2024	22.60	22.60	21.85	22.24	111,059	-0.54(-2.37%)
Feb 16, 2024	23.15	23.52	22.74	22.78	69,804	-0.42(-1.81%)
Feb 15, 2024	23.10	23.59	22.89	23.20	102,305	+0.27(+1.18%)
Feb 14, 2024	22.69	23.07	22.40	22.93	66,132	+0.46(+2.05%)
Feb 13, 2024	23.02	23.16	22.29	22.47	109,321	-1.14(-4.83%)
Feb 12, 2024	24.22	24.55	23.00	23.61	144,407	-0.76(-3.12%)
Feb 09, 2024	24.62	24.62	24.12	24.37	92,907	+0.00(+0.00%)
Feb 08, 2024	24.65	24.75	24.07	24.37	77,567	-0.19(-0.77%)
Feb 07, 2024	25.02	25.03	24.29	24.56	81,917	-0.25(-1.01%)
Feb 06, 2024	24.67	25.03	24.13	24.81	105,146	+0.12(+0.49%)
Feb 05, 2024	24.09	25.04	24.09	24.69	164,260	+0.27(+1.11%)
Feb 02, 2024	24.26	24.78	23.97	24.42	132,548	-0.58(-2.32%)
Feb 01, 2024	26.55	26.55	24.86	25.00	200,585	-0.12(-0.48%)
Jan 31, 2024	25.62	25.99	24.49	25.12	228,164	-0.81(-3.12%)
Jan 30, 2024	26.80	26.80	25.58	25.93	122,020	-0.87(-3.25%)
Jan 29, 2024	27.08	27.39	25.02	26.80	365,233	-0.43(-1.58%)
Jan 26, 2024	29.10	29.10	25.34	27.23	512,480	-1.97(-6.75%)
Jan 25, 2024	28.97	29.23	27.91	29.20	200,259	+1.58(+5.72%)
Jan 24, 2024	27.11	27.85	25.73	27.62	265,034	+1.23(+4.66%)
Jan 23, 2024	26.57	27.20	26.31	26.39	191,594	-0.26(-0.98%)
Jan 22, 2024	27.02	27.21	26.04	26.65	194,174	+0.12(+0.45%)
Jan 19, 2024	27.00	27.00	25.85	26.53	161,858	-0.16(-0.60%)
Jan 18, 2024	28.17	28.17	26.60	26.69	111,780	-1.17(-4.20%)
Jan 17, 2024	27.01	28.06	26.89	27.86	131,671	+0.13(+0.47%)
Jan 16, 2024	27.82	28.17	26.81	27.73	106,899	+0.02(+0.07%)
Jan 12, 2024	28.26	28.40	27.46	27.71	72,078	-0.33(-1.18%)
Jan 11, 2024	28.07	28.36	27.21	28.04	76,786	-0.41(-1.44%)
Jan 10, 2024	28.03	28.50	27.16	28.45	183,617	+0.33(+1.17%)
Jan 09, 2024	28.34	28.84	27.39	28.12	149,017	+0.09(+0.32%)
Jan 08, 2024	28.93	30.38	25.72	28.03	428,092	-1.58(-5.34%)
Jan 05, 2024	29.23	29.70	28.78	29.61	96,060	+0.03(+0.10%)
Jan 04, 2024	29.65	30.62	28.92	29.58	102,152	+0.03(+0.10%)
Jan 03, 2024	30.01	30.27	28.72	29.55	143,432	-0.94(-3.08%)
Jan 02, 2024	30.21	32.43	29.44	30.49	224,577	-0.95(-3.02%)
Dec 29, 2023	33.09	33.13	31.00	31.44	174,438	-1.57(-4.76%)
Dec 28, 2023	30.75	33.05	30.11	33.01	241,878	+2.26(+7.35%)
Dec 27, 2023	31.44	31.99	29.74	30.75	222,968	-0.29(-0.93%)
Dec 26, 2023	25.00	31.18	25.00	31.04	641,081	+6.05(+24.21%)
Dec 22, 2023	25.46	25.58	24.81	24.99	61,964	-0.34(-1.34%)
Dec 21, 2023	24.64	25.55	24.46	25.33	129,323	+1.48(+6.21%)
Dec 20, 2023	23.51	24.86	23.51	23.85	137,063	+0.22(+0.93%)
Dec 19, 2023	24.48	24.81	23.28	23.63	124,991	-0.56(-2.32%)
Dec 18, 2023	24.43	24.50	23.23	24.19	126,768	-0.10(-0.41%)
Dec 15, 2023	24.49	24.59	23.00	24.29	705,813	-0.02(-0.08%)
Dec 14, 2023	25.02	25.24	23.02	24.31	168,215	-0.16(-0.65%)
Dec 13, 2023	23.36	24.49	22.71	24.47	122,378	+1.26(+5.43%)
Dec 12, 2023	23.49	23.63	22.84	23.21	99,365	-0.15(-0.64%)
Dec 11, 2023	23.92	24.11	22.90	23.36	117,473	-0.79(-3.27%)
Dec 08, 2023	23.66	24.93	23.65	24.15	132,957	+0.36(+1.51%)
Dec 07, 2023	22.15	23.94	22.06	23.79	114,680	+1.26(+5.59%)
Dec 06, 2023	23.08	23.89	22.15	22.53	178,084	-0.49(-2.13%)
Dec 05, 2023	23.62	24.04	22.90	23.02	84,803	-0.76(-3.20%)
Dec 04, 2023	21.69	23.90	21.69	23.78	136,245	+1.86(+8.49%)
Dec 01, 2023	20.29	22.20	20.29	21.92	173,004	+1.45(+7.08%)
Nov 30, 2023	19.48	20.62	19.18	20.47	138,602	+1.29(+6.73%)
Nov 29, 2023	20.09	20.94	18.99	19.18	120,461	-0.72(-3.62%)
Nov 28, 2023	19.89	20.50	19.47	19.90	144,308	-0.25(-1.24%)
Nov 27, 2023	20.30	20.55	19.74	20.15	169,112	+0.13(+0.65%)
Nov 24, 2023	19.48	20.10	19.48	20.02	43,148	+0.54(+2.77%)
Nov 22, 2023	19.20	19.70	18.70	19.48	71,631	+0.29(+1.51%)
Nov 21, 2023	18.17	19.32	17.80	19.19	131,729	+0.96(+5.27%)
Nov 20, 2023	17.91	18.25	17.20	18.23	112,085	+0.53(+2.99%)
Nov 17, 2023	18.37	18.52	17.54	17.70	90,203	-0.50(-2.75%)
Nov 16, 2023	18.24	18.69	18.11	18.20	73,461	-0.04(-0.22%)
Nov 15, 2023	18.94	19.40	18.09	18.24	82,141	-0.75(-3.95%)
Nov 14, 2023	18.74	19.38	18.47	18.99	96,591	+1.17(+6.57%)
Nov 13, 2023	16.89	17.98	16.89	17.82	54,627	+0.81(+4.76%)
Nov 10, 2023	17.04	17.14	16.36	17.01	53,861	+0.27(+1.61%)
Nov 09, 2023	17.39	17.41	16.65	16.74	40,214	-0.63(-3.63%)
Nov 08, 2023	17.02	17.89	16.73	17.37	64,643	+0.40(+2.36%)
Nov 07, 2023	16.70	17.43	16.70	16.97	55,348	+0.01(+0.06%)
Nov 06, 2023	17.74	17.80	16.89	16.96	104,038	-0.65(-3.69%)
Nov 03, 2023	15.04	18.22	15.04	17.61	429,384	+3.99(+29.30%)
Nov 02, 2023	13.77	14.01	13.26	13.62	40,359	+0.01(+0.07%)
Nov 01, 2023	13.46	13.81	13.13	13.61	66,148	+0.23(+1.72%)
Oct 31, 2023	12.79	13.49	12.01	13.38	76,748	+0.48(+3.68%)
Oct 30, 2023	13.17	13.25	12.73	12.90	64,365	-0.25(-1.86%)
Oct 27, 2023	14.85	15.70	12.87	13.15	345,960	+0.31(+2.41%)
Oct 26, 2023	13.18	13.18	12.46	12.84	159,935	-0.47(-3.53%)
Oct 25, 2023	13.14	13.52	12.64	13.31	197,149	+0.23(+1.76%)
Oct 24, 2023	12.86	13.16	12.52	13.08	73,451	+0.33(+2.59%)
Oct 23, 2023	12.91	13.15	12.62	12.75	45,203	-0.16(-1.24%)
Oct 20, 2023	12.98	13.02	12.48	12.91	52,732	+0.07(+0.55%)
Oct 19, 2023	13.67	13.67	12.73	12.84	41,170	-0.74(-5.45%)
Oct 18, 2023	13.50	13.92	13.21	13.58	88,231	+0.08(+0.59%)
Oct 17, 2023	12.34	13.75	12.24	13.50	110,831	+1.16(+9.40%)
Oct 16, 2023	11.70	12.45	11.46	12.34	60,406	+0.67(+5.74%)
Oct 13, 2023	12.31	12.31	11.23	11.67	96,988	-0.81(-6.49%)
Oct 12, 2023	12.38	12.55	9.920	12.48	294,375	-0.23(-1.81%)
Oct 11, 2023	15.12	15.20	12.57	12.71	253,953	-2.48(-16.33%)
Oct 10, 2023	14.75	15.27	14.54	15.19	38,782	+0.44(+2.98%)
Oct 09, 2023	14.74	14.99	14.36	14.75	29,031	-0.09(-0.61%)
Oct 06, 2023	14.48	14.92	14.32	14.84	32,113	+0.21(+1.44%)
Oct 05, 2023	14.70	15.00	14.32	14.63	60,704	-0.07(-0.48%)
Oct 04, 2023	14.76	14.80	14.42	14.70	38,856	-0.13(-0.88%)
Oct 03, 2023	14.90	15.04	14.55	14.83	59,815	-0.16(-1.07%)
Oct 02, 2023	15.19	15.26	14.79	14.99	54,675	-0.18(-1.19%)
Sep 29, 2023	15.20	15.33	14.89	15.17	63,668	-0.01(-0.07%)
Sep 28, 2023	14.67	15.25	14.29	15.18	25,467	+0.21(+1.40%)
Sep 27, 2023	15.00	15.40	14.72	14.97	35,360	+0.08(+0.54%)
Sep 26, 2023	14.31	15.06	14.25	14.89	36,754	+0.46(+3.19%)
Sep 25, 2023	14.46	14.45	14.19	14.43	42,613	-0.13(-0.89%)
Sep 22, 2023	14.69	14.89	14.47	14.56	52,477	-0.09(-0.61%)
Sep 21, 2023	15.04	15.04	14.43	14.65	38,937	-0.41(-2.72%)
Sep 20, 2023	15.30	15.50	15.02	15.06	50,811	-0.27(-1.76%)
Sep 19, 2023	15.25	15.39	14.79	15.33	34,794	+0.12(+0.79%)
Sep 18, 2023	15.09	15.46	14.92	15.21	44,595	+0.07(+0.46%)
Sep 15, 2023	15.58	15.58	14.83	15.14	68,641	-0.48(-3.07%)
Sep 14, 2023	15.54	15.93	15.38	15.62	33,828	+0.05(+0.32%)
Sep 13, 2023	15.13	15.72	15.07	15.57	60,553	+0.31(+2.03%)
Sep 12, 2023	15.51	15.68	14.57	15.26	135,801	-0.39(-2.49%)
Sep 11, 2023	15.60	16.05	15.37	15.65	74,368	-0.02(-0.13%)
Sep 08, 2023	16.08	16.15	15.55	15.67	74,929	-0.49(-3.03%)
Sep 07, 2023	17.09	17.09	16.08	16.16	120,046	-1.11(-6.43%)
Sep 06, 2023	17.10	17.32	17.06	17.27	28,712	+0.06(+0.35%)
Sep 05, 2023	17.31	17.34	17.00	17.21	39,996	-0.09(-0.52%)
Sep 01, 2023	17.39	17.55	17.18	17.30	34,453	-0.05(-0.29%)
Aug 31, 2023	17.50	17.84	17.25	17.35	49,190	-0.23(-1.31%)
Aug 30, 2023	17.52	18.21	17.33	17.58	59,865	+0.04(+0.23%)
Aug 29, 2023	17.27	17.72	17.25	17.54	47,644	+0.27(+1.56%)
Aug 28, 2023	17.31	17.82	17.19	17.27	52,031	-0.04(-0.23%)
Aug 25, 2023	17.22	17.44	16.86	17.31	42,208	+0.11(+0.64%)
Aug 24, 2023	17.83	17.83	16.88	17.20	61,535	-0.64(-3.59%)
Aug 23, 2023	18.15	18.19	17.74	17.84	45,974	-0.23(-1.27%)
Aug 22, 2023	17.43	18.23	17.30	18.07	106,852	+0.64(+3.67%)
Aug 21, 2023	17.45	17.83	17.17	17.43	61,196	+0.00(+0.00%)
Aug 18, 2023	16.77	17.50	16.51	17.43	74,902	+0.39(+2.29%)
Aug 17, 2023	17.55	17.55	17.01	17.04	90,783	-0.57(-3.24%)
Aug 16, 2023	17.81	18.05	17.26	17.61	65,400	-0.33(-1.84%)
Aug 15, 2023	17.84	18.09	17.50	17.94	78,519	+0.07(+0.39%)
Aug 14, 2023	17.62	17.98	17.36	17.87	63,749	+0.32(+1.82%)
Aug 11, 2023	17.50	18.19	17.00	17.55	102,430	+0.08(+0.46%)
Aug 10, 2023	17.28	17.70	17.18	17.47	65,115	+0.22(+1.28%)
Aug 09, 2023	17.48	17.87	17.01	17.25	71,028	-0.22(-1.26%)
Aug 08, 2023	17.50	17.62	17.28	17.47	92,383	-0.16(-0.91%)
Aug 07, 2023	17.88	17.88	17.24	17.63	69,057	-0.06(-0.34%)
Aug 04, 2023	18.15	18.15	17.49	17.69	62,299	-0.40(-2.21%)
Aug 03, 2023	17.57	18.64	17.57	18.09	109,239	+0.31(+1.74%)
Aug 02, 2023	18.13	18.50	17.35	17.78	78,397	-0.69(-3.74%)
Aug 01, 2023	17.80	18.49	17.52	18.47	74,269	+0.54(+3.01%)
Jul 31, 2023	17.87	18.00	17.50	17.93	64,388	+0.17(+0.96%)
Jul 28, 2023	17.12	18.00	17.12	17.76	128,697	+0.65(+3.80%)
Jul 27, 2023	18.08	18.60	16.83	17.11	166,728	-0.75(-4.20%)
Jul 26, 2023	17.70	18.85	17.26	17.86	307,933	+0.92(+5.43%)
Jul 25, 2023	16.99	17.29	16.73	16.94	150,770	+0.13(+0.77%)
Jul 24, 2023	16.89	17.01	16.62	16.81	108,631	-0.02(-0.12%)
Jul 21, 2023	16.84	17.21	16.25	16.83	204,683	+0.14(+0.84%)
Jul 20, 2023	16.27	16.75	16.04	16.69	97,343	+0.40(+2.46%)
Jul 19, 2023	16.76	16.76	16.15	16.29	128,436	-0.35(-2.10%)
Jul 18, 2023	16.54	17.12	16.10	16.64	216,472	+0.12(+0.73%)
Jul 17, 2023	16.07	16.60	15.96	16.52	194,852	+0.50(+3.12%)
Jul 14, 2023	15.82	16.15	15.52	16.02	95,699	+0.06(+0.38%)
Jul 13, 2023	15.72	16.00	15.64	15.96	114,042	+0.15(+0.95%)
Jul 12, 2023	14.28	15.97	14.12	15.81	191,583	+1.72(+12.21%)
Jul 11, 2023	13.61	14.43	13.49	14.09	146,625	+0.53(+3.91%)
Jul 10, 2023	13.56	13.66	13.15	13.56	171,550	-0.09(-0.66%)
Jul 07, 2023	14.61	14.61	13.59	13.65	158,537	-1.07(-7.27%)
Jul 06, 2023	14.69	15.10	14.29	14.72	126,392	-0.14(-0.94%)
Jul 05, 2023	15.33	15.45	14.80	14.86	90,832	-0.54(-3.51%)
Jul 03, 2023	15.40	15.93	15.13	15.40	60,779	-0.04(-0.26%)
Jun 30, 2023	14.54	15.63	14.32	15.44	344,342	+1.03(+7.15%)
Jun 29, 2023	14.80	14.80	13.86	14.41	130,805	-0.32(-2.17%)
Jun 28, 2023	14.68	15.05	14.44	14.73	103,831	-0.02(-0.14%)
Jun 27, 2023	14.37	14.82	14.16	14.75	124,324	+0.36(+2.50%)
Jun 26, 2023	14.18	14.58	13.81	14.39	152,215	+0.14(+0.98%)
Jun 23, 2023	14.45	15.19	14.13	14.25	1,565,558	-0.20(-1.38%)
Jun 22, 2023	14.77	14.78	14.37	14.45	114,352	-0.45(-3.02%)
Jun 21, 2023	14.88	15.12	14.58	14.90	143,374	-0.05(-0.33%)
Jun 20, 2023	14.94	15.04	14.34	14.95	123,262	+0.01(+0.07%)
Jun 16, 2023	15.08	15.29	14.78	14.94	714,141	-0.26(-1.71%)
Jun 15, 2023	14.96	15.95	14.96	15.20	183,667	+2.92(+23.78%)
May 08, 2023	12.68	12.82	12.05	12.28	65,130	-0.33(-2.62%)
May 05, 2023	12.90	12.99	12.54	12.61	65,090	-0.04(-0.32%)
May 04, 2023	12.50	12.93	12.50	12.65	82,993	+0.11(+0.88%)
May 03, 2023	12.88	12.93	12.25	12.54	79,568	-0.06(-0.48%)
May 02, 2023	12.82	13.01	12.27	12.60	103,400	-0.15(-1.18%)