Cvrx Inc (NQ: CVRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2023	11.75	12.96	11.75	12.75	284,363	+1.11(+9.54%)
Apr 28, 2023	10.19	13.48	10.19	11.64	571,497	+2.16(+22.78%)
Apr 27, 2023	9.440	9.770	9.270	9.480	85,170	+0.09(+0.96%)
Apr 26, 2023	9.810	10.20	9.180	9.390	114,571	-0.37(-3.79%)
Apr 25, 2023	10.00	10.10	9.630	9.760	119,520	-0.22(-2.20%)
Apr 24, 2023	9.610	10.53	9.610	9.980	112,905	+0.43(+4.50%)
Apr 21, 2023	9.550	9.770	9.360	9.550	101,285	+0.00(+0.00%)
Apr 20, 2023	9.340	9.670	9.075	9.550	54,223	+0.09(+0.95%)
Apr 19, 2023	8.930	9.720	8.930	9.460	73,625	+0.38(+4.19%)
Apr 18, 2023	9.250	9.280	8.970	9.080	59,276	-0.13(-1.41%)
Apr 17, 2023	9.290	9.360	9.000	9.210	49,134	-0.07(-0.75%)
Apr 14, 2023	9.310	9.560	9.110	9.280	58,934	-0.04(-0.43%)
Apr 13, 2023	9.400	9.440	9.050	9.320	54,298	+0.24(+2.64%)
Apr 12, 2023	9.340	9.490	9.000	9.080	61,731	-0.12(-1.30%)
Apr 11, 2023	9.050	9.475	8.930	9.200	86,516	+0.16(+1.77%)
Apr 10, 2023	8.930	9.055	8.630	9.040	48,897	+0.07(+0.78%)
Apr 06, 2023	8.590	8.970	8.440	8.970	101,043	+0.40(+4.67%)
Apr 05, 2023	8.650	8.959	8.380	8.570	232,421	-0.04(-0.46%)
Apr 04, 2023	9.070	9.160	8.520	8.610	154,925	-0.46(-5.07%)
Apr 03, 2023	9.320	9.390	8.956	9.070	139,631	-0.25(-2.68%)
Mar 31, 2023	8.710	9.450	8.710	9.320	173,334	+0.60(+6.88%)
Mar 30, 2023	8.790	8.910	8.648	8.720	72,539	+0.03(+0.35%)
Mar 29, 2023	8.710	8.850	8.650	8.690	118,424	+0.04(+0.46%)
Mar 28, 2023	8.610	8.930	8.470	8.650	167,145	+0.07(+0.82%)
Mar 27, 2023	9.000	9.110	8.580	8.580	113,557	-0.24(-2.72%)
Mar 24, 2023	9.350	9.350	8.460	8.820	282,026	-0.41(-4.44%)
Mar 23, 2023	9.460	9.620	8.937	9.230	116,707	-0.15(-1.60%)
Mar 22, 2023	9.630	9.990	9.080	9.380	289,067	-0.09(-0.95%)
Mar 21, 2023	10.17	10.92	9.300	9.470	671,694	-0.36(-3.66%)
Mar 20, 2023	9.860	10.07	8.850	9.830	189,738	-0.05(-0.51%)
Mar 17, 2023	9.380	9.980	9.070	9.880	190,887	+0.31(+3.24%)
Mar 16, 2023	8.600	9.590	8.466	9.570	177,786	+0.77(+8.75%)
Mar 15, 2023	9.210	9.380	8.680	8.800	177,482	-0.74(-7.76%)
Mar 14, 2023	9.180	9.590	8.860	9.540	199,051	+0.78(+8.90%)
Mar 13, 2023	9.040	9.330	8.470	8.760	311,093	-0.49(-5.30%)
Mar 10, 2023	9.750	9.810	9.125	9.250	187,168	-0.58(-5.90%)
Mar 09, 2023	10.49	10.66	9.790	9.830	109,745	-0.53(-5.12%)
Mar 08, 2023	10.23	10.60	10.04	10.36	110,635	+0.14(+1.37%)
Mar 07, 2023	10.52	10.66	10.08	10.22	175,674	-0.28(-2.67%)
Mar 06, 2023	10.83	10.95	10.36	10.50	173,801	-0.20(-1.87%)
Mar 03, 2023	10.87	10.99	10.23	10.70	189,541	-0.05(-0.47%)
Mar 02, 2023	10.88	11.06	10.64	10.75	113,725	-0.14(-1.29%)
Mar 01, 2023	11.22	11.61	10.65	10.89	164,868	-0.23(-2.07%)
Feb 28, 2023	11.82	12.00	11.12	11.12	269,474	-0.65(-5.52%)
Feb 27, 2023	10.90	12.10	10.82	11.77	382,620	+0.89(+8.18%)
Feb 24, 2023	10.45	11.01	9.760	10.88	417,922	+0.10(+0.93%)
Feb 23, 2023	9.700	11.09	9.210	10.78	604,945	+1.31(+13.83%)
Feb 22, 2023	7.260	10.50	7.260	9.470	6,304,947	+2.39(+33.76%)
Feb 21, 2023	12.00	12.66	6.570	7.080	3,037,018	-10.12(-58.84%)
Feb 17, 2023	17.26	17.45	16.65	17.20	46,801	-0.30(-1.71%)
Feb 16, 2023	17.48	17.60	17.20	17.50	66,768	+0.01(+0.06%)
Feb 15, 2023	17.12	17.99	16.92	17.49	110,020	+0.26(+1.51%)
Feb 14, 2023	17.18	17.73	16.87	17.23	58,884	-0.04(-0.23%)
Feb 13, 2023	17.17	17.53	16.71	17.27	57,345	+0.14(+0.82%)
Feb 10, 2023	17.69	17.88	16.98	17.13	91,607	-0.32(-1.83%)
Feb 09, 2023	16.80	18.01	16.80	17.45	82,141	+0.75(+4.49%)
Feb 08, 2023	18.44	18.44	16.58	16.70	179,098	-1.65(-8.99%)
Feb 07, 2023	18.51	18.84	17.60	18.35	212,809	+0.35(+1.94%)
Feb 06, 2023	19.09	19.39	17.81	18.00	119,552	-1.40(-7.22%)
Feb 03, 2023	18.41	19.40	18.25	19.40	282,857	+0.91(+4.92%)
Feb 02, 2023	16.63	19.38	16.57	18.49	297,391	+1.86(+11.18%)
Feb 01, 2023	15.20	16.81	14.90	16.63	131,159	+1.43(+9.41%)
Jan 31, 2023	14.83	15.42	14.49	15.20	124,951	+0.62(+4.25%)
Jan 30, 2023	14.87	15.69	14.36	14.58	94,766	-0.21(-1.42%)
Jan 27, 2023	15.54	15.99	14.66	14.79	462,572	+0.42(+2.92%)
Jan 26, 2023	14.35	14.65	14.06	14.37	56,767	+0.02(+0.14%)
Jan 25, 2023	14.56	14.56	14.00	14.35	55,761	-0.21(-1.44%)
Jan 24, 2023	14.41	14.97	14.41	14.56	92,305	+0.19(+1.32%)
Jan 23, 2023	14.88	15.00	14.19	14.37	77,983	-0.56(-3.75%)
Jan 20, 2023	14.40	14.96	13.98	14.93	101,337	+0.43(+2.97%)
Jan 19, 2023	15.13	15.52	14.47	14.50	61,208	-0.72(-4.73%)
Jan 18, 2023	16.00	16.32	15.11	15.22	49,102	-0.74(-4.64%)
Jan 17, 2023	15.87	16.35	15.37	15.96	57,003	+0.09(+0.57%)
Jan 13, 2023	15.22	16.07	14.80	15.87	59,163	+0.96(+6.44%)
Jan 12, 2023	14.57	15.25	14.15	14.91	78,466	+0.50(+3.47%)
Jan 11, 2023	15.63	16.72	14.09	14.41	235,288	-1.09(-7.03%)
Jan 10, 2023	16.02	17.00	15.50	15.50	225,085	-0.50(-3.12%)
Jan 09, 2023	16.83	17.73	15.53	16.00	583,990	-0.47(-2.85%)
Jan 06, 2023	17.87	18.79	16.34	16.47	475,405	-1.48(-8.25%)
Jan 05, 2023	18.15	19.24	17.57	17.95	373,256	+0.05(+0.28%)
Jan 04, 2023	18.94	19.28	17.23	17.90	537,996	-0.83(-4.43%)
Jan 03, 2023	18.63	19.94	17.25	18.73	1,065,643	+0.38(+2.07%)
Dec 30, 2022	18.12	18.52	17.26	18.35	64,725	+0.26(+1.44%)
Dec 29, 2022	17.10	18.84	17.10	18.09	112,269	+0.84(+4.87%)
Dec 28, 2022	17.30	17.66	16.70	17.25	62,364	+0.00(+0.00%)
Dec 27, 2022	16.76	17.34	16.76	17.25	55,202	+0.54(+3.23%)
Dec 23, 2022	16.08	17.00	15.90	16.71	70,143	+0.41(+2.52%)
Dec 22, 2022	15.69	16.30	15.10	16.30	35,689	+0.52(+3.30%)
Dec 21, 2022	15.00	16.28	15.00	15.78	56,794	+0.96(+6.48%)
Dec 20, 2022	15.00	15.00	14.32	14.82	45,516	-0.22(-1.46%)
Dec 19, 2022	15.50	15.50	14.72	15.04	54,281	-0.43(-2.78%)
Dec 16, 2022	14.73	15.50	14.51	15.47	49,113	+0.54(+3.62%)
Dec 15, 2022	15.25	15.25	14.61	14.93	46,564	-0.29(-1.91%)
Dec 14, 2022	14.44	15.41	13.99	15.22	69,000	+0.61(+4.18%)
Dec 13, 2022	13.81	14.94	13.35	14.61	72,330	+1.06(+7.82%)
Dec 12, 2022	13.80	14.35	13.25	13.55	43,383	-0.24(-1.74%)
Dec 09, 2022	14.10	14.10	13.11	13.79	51,891	-0.15(-1.08%)
Dec 08, 2022	13.55	13.99	13.22	13.94	31,880	+0.44(+3.26%)
Dec 07, 2022	13.21	13.92	13.21	13.50	39,272	+0.11(+0.82%)
Dec 06, 2022	13.52	14.16	12.74	13.39	35,248	-0.11(-0.81%)
Dec 05, 2022	14.18	14.61	13.19	13.50	52,698	-0.94(-6.51%)
Dec 02, 2022	14.40	14.49	13.90	14.44	30,972	+0.02(+0.14%)
Dec 01, 2022	13.48	14.70	13.48	14.42	111,190	+1.04(+7.77%)
Nov 30, 2022	12.32	13.73	12.32	13.38	103,190	+0.97(+7.82%)
Nov 29, 2022	12.00	12.49	11.98	12.41	65,921	+0.81(+6.98%)
Nov 28, 2022	12.24	12.75	11.60	11.60	67,271	-0.89(-7.13%)
Nov 25, 2022	12.37	12.54	12.35	12.49	10,906	+0.08(+0.64%)
Nov 23, 2022	12.30	12.41	11.77	12.41	29,142	+0.08(+0.65%)
Nov 22, 2022	12.28	12.34	11.94	12.33	17,225	+0.14(+1.15%)
Nov 21, 2022	12.03	12.39	11.90	12.19	18,403	+0.14(+1.16%)
Nov 18, 2022	12.48	12.48	11.90	12.05	27,361	-0.28(-2.27%)
Nov 17, 2022	12.09	12.35	11.88	12.33	12,827	+0.11(+0.90%)
Nov 16, 2022	12.35	12.62	11.95	12.22	36,900	-0.31(-2.47%)
Nov 15, 2022	12.50	12.93	12.13	12.53	36,797	+0.11(+0.89%)
Nov 14, 2022	12.38	12.55	12.01	12.42	27,383	+0.07(+0.57%)
Nov 11, 2022	11.98	12.69	11.98	12.35	72,606	+0.31(+2.57%)
Nov 10, 2022	12.49	12.49	11.90	12.04	34,509	+0.12(+1.01%)
Nov 09, 2022	11.86	12.18	11.62	11.92	18,161	+0.04(+0.34%)
Nov 08, 2022	12.46	12.50	11.52	11.88	38,413	-0.68(-5.41%)
Nov 07, 2022	12.48	12.84	12.25	12.56	103,055	+0.32(+2.61%)
Nov 04, 2022	12.06	12.46	11.49	12.24	51,363	+0.20(+1.66%)
Nov 03, 2022	10.53	12.22	10.53	12.04	119,161	+1.69(+16.33%)
Nov 02, 2022	11.00	11.10	10.16	10.35	93,126	+0.12(+1.12%)
Nov 01, 2022	10.56	10.56	10.11	10.23	15,405	+0.15(+1.54%)
Oct 31, 2022	10.21	10.47	9.520	10.08	40,145	-0.32(-3.08%)
Oct 28, 2022	9.960	10.41	9.960	10.40	10,487	+0.32(+3.17%)
Oct 27, 2022	9.760	10.10	9.320	10.08	47,959	+0.68(+7.23%)
Oct 26, 2022	10.35	10.93	9.360	9.400	60,302	-0.99(-9.53%)
Oct 25, 2022	9.910	10.40	9.742	10.39	151,566	+0.65(+6.67%)
Oct 24, 2022	9.910	10.17	9.700	9.740	14,760	-0.26(-2.60%)
Oct 21, 2022	9.750	10.17	8.940	10.00	59,211	+0.32(+3.31%)
Oct 20, 2022	9.830	10.20	9.400	9.680	34,231	-0.15(-1.53%)
Oct 19, 2022	8.760	9.970	8.760	9.830	24,017	+0.40(+4.24%)
Oct 18, 2022	9.280	9.890	9.280	9.430	36,054	+0.34(+3.74%)
Oct 17, 2022	9.090	9.150	8.995	9.090	9,679	+0.15(+1.68%)
Oct 14, 2022	9.330	10.00	8.760	8.940	89,597	-0.26(-2.83%)
Oct 13, 2022	8.900	9.660	8.820	9.200	36,038	+0.07(+0.77%)
Oct 12, 2022	8.930	9.680	8.610	9.130	49,141	+0.11(+1.22%)
Oct 11, 2022	8.570	9.560	8.570	9.020	94,653	-0.44(-4.65%)
Oct 10, 2022	9.800	10.02	9.210	9.460	87,973	-0.40(-4.06%)
Oct 07, 2022	10.01	10.69	9.859	9.860	25,384	-0.28(-2.76%)
Oct 06, 2022	10.05	10.65	9.940	10.14	159,775	-0.02(-0.20%)
Oct 05, 2022	9.512	10.48	9.080	10.16	73,185	+0.62(+6.50%)
Oct 04, 2022	9.640	10.00	9.500	9.540	40,156	-0.11(-1.14%)