Cvrx Inc (NQ: CVRX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 20, 2024	8.290	8.560	8.160	8.280	272,997	-0.01(-0.12%)
May 17, 2024	8.040	8.350	7.890	8.290	197,961	+0.21(+2.60%)
May 16, 2024	8.080	8.517	8.000	8.080	222,505	+0.02(+0.25%)
May 15, 2024	7.790	8.210	7.750	8.060	212,721	+0.34(+4.40%)
May 14, 2024	7.770	8.180	7.640	7.720	276,589	+0.03(+0.39%)
May 13, 2024	7.300	7.690	7.220	7.690	209,325	+0.42(+5.78%)
May 10, 2024	7.580	7.580	7.060	7.270	298,839	-0.04(-0.55%)
May 09, 2024	7.780	8.000	7.250	7.310	276,129	-0.48(-6.16%)
May 08, 2024	8.100	8.170	7.720	7.790	408,662	-0.31(-3.83%)
May 07, 2024	8.030	8.260	7.710	8.100	657,274	+0.13(+1.63%)
May 06, 2024	9.320	9.335	7.945	7.970	532,633	-1.25(-13.56%)
May 03, 2024	8.720	9.490	8.530	9.220	551,963	+0.74(+8.73%)
May 02, 2024	10.28	10.30	8.225	8.480	831,726	-1.64(-16.21%)
May 01, 2024	9.510	10.49	7.770	10.12	1,584,141	-5.39(-34.75%)
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%)