Free Trial

CVRx (CVRX) Stock Chart & Stock Price History

→ Protect Your Bank Account Before It’s Too Late (From Weiss Ratings) (Ad)
Free CVRX Stock Alerts
$7.38
-0.07 (-0.94%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

CVRx Stock Price Performance

5 Day
Performance
-5.63%
1 Month
Performance
-49.76%
3 Month
Performance
-63.06%
6 Month
Performance
-62.91%
Year-To-Date
Performance
-76.53%
1 Year
Performance
-44.30%
Receive CVRX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CVRx and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.
Click here for all the details…

CVRX Stock Chart for Tuesday, May, 28, 2024

CVRX Chart by TradingView

CVRx Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$7.45$7.38
-0.94%		$7.60$7.17135,054 shs$159.41 million
05/27/2024$7.45$7.45$8.03$7.02318,900 shs$160.92 million
05/24/2024$7.82$7.45
-4.73%		$8.03$7.02318,903 shs$160.92 million
05/23/2024$8.53$7.82
-8.32%		$8.58$7.74238,790 shs$168.91 million
05/22/2024$8.31$8.53
+2.65%		$8.89$8.32310,655 shs$184.25 million
05/21/2024$8.28$8.31
+0.36%		$8.68$8.19367,900 shs$179.46 million
05/20/2024$8.29$8.28
-0.12%		$8.56$8.16272,997 shs$178.85 million
05/17/2024$8.08$8.29
+2.60%		$8.35$7.89197,948 shs$179.06 million
05/16/2024$8.06$8.08
+0.25%		$8.52$8.00222,504 shs$174.53 million
05/15/2024$7.72$8.06
+4.40%		$8.21$7.75212,721 shs$174.10 million
05/14/2024$7.69$7.72
+0.39%		$8.18$7.65276,564 shs$166.68 million
05/13/2024$7.27$7.69
+5.78%		$7.69$7.22209,325 shs$166.03 million
05/10/2024$7.31$7.27
-0.55%		$7.58$7.06298,739 shs$156.96 million
05/09/2024$7.79$7.31
-6.16%		$8.00$7.25275,810 shs$157.82 million
05/08/2024$8.10$7.79
-3.83%		$8.17$7.72407,172 shs$168.19 million
05/07/2024$7.97$8.10
+1.63%		$8.26$7.71657,210 shs$174.88 million
05/06/2024$9.22$7.97
-13.56%		$9.34$7.95526,012 shs$172.11 million
05/03/2024$8.48$9.22
+8.73%		$9.49$8.53551,943 shs$199.06 million
05/02/2024$10.12$8.48
-16.21%		$10.31$8.23830,396 shs$183.08 million
05/01/2024$15.51$10.12
-34.75%		$10.49$7.771.58 million shs$334.94 million
04/30/2024$15.28$15.51
+1.51%		$16.02$14.67193,558 shs$334.86 million
04/29/2024$14.69$15.28
+4.02%		$15.37$14.28178,190 shs$329.90 million
04/26/2024$14.39$14.69
+2.08%		$14.85$14.2386,218 shs$317.16 million
04/25/2024$14.40$14.39
-0.07%		$14.69$13.58141,056 shs$310.68 million
04/24/2024$14.29$14.40
+0.77%		$14.59$14.03119,882 shs$310.90 million
04/23/2024$14.69$14.29
-2.72%		$14.87$14.25118,473 shs$308.52 million
04/22/2024$14.90$14.69
-1.41%		$14.90$14.15150,658 shs$317.23 million
04/19/2024$15.26$14.90
-2.36%		$15.57$14.68109,422 shs$321.69 million
04/18/2024$15.71$15.26
-2.86%		$15.99$15.2489,693 shs$329.46 million
04/17/2024$16.38$15.71
-4.09%		$16.65$15.7193,961 shs$339.18 million
04/16/2024$16.63$16.38
-1.50%		$17.31$16.3369,594 shs$353.64 million
04/15/2024$17.23$16.63
-3.48%		$17.41$16.45101,373 shs$359.04 million
04/12/2024$18.09$17.23
-4.75%		$17.92$17.1255,940 shs$360.62 million
04/11/2024$17.97$18.09
+0.67%		$18.40$17.7758,144 shs$378.62 million
04/10/2024$19.20$17.97
-6.41%		$18.88$17.6380,357 shs$376.11 million
04/09/2024$18.61$19.20
+3.17%		$19.24$18.4955,897 shs$401.86 million
04/08/2024$17.68$18.61
+5.26%		$18.85$17.5796,994 shs$389.47 million
04/05/2024$17.39$17.68
+1.67%		$17.89$17.1598,979 shs$370.04 million
04/04/2024$17.25$17.39
+0.81%		$18.20$17.2093,760 shs$363.97 million
04/03/2024$17.20$17.25
+0.29%		$17.52$16.99159,375 shs$361.04 million
Banking Apocalypse Ahead: Secure Your Savings Today! (Ad)

During and after the Great Financial Crisis of 2008, 485 U.S. banks went under. We warned about 484 — an accuracy rate of 99.8% Now, I have a new warning.

See what it is here!
04/02/2024$17.97$17.20
-4.28%		$17.91$16.84175,669 shs$360.00 million
04/01/2024$18.21$17.97
-1.32%		$18.71$17.65167,622 shs$376.11 million
03/29/2024$18.21$18.21$18.60$17.86322,718 shs$381.14 million
03/28/2024$17.99$18.21
+1.22%		$18.60$17.86322,713 shs$381.14 million
03/27/2024$18.04$17.99
-0.28%		$18.68$17.79163,974 shs$376.53 million
03/26/2024$18.42$18.04
-2.06%		$18.58$17.97156,309 shs$377.58 million
03/25/2024$19.98$18.42
-7.81%		$19.85$18.37168,343 shs$385.53 million
03/22/2024$21.37$19.98
-6.50%		$21.04$19.10186,060 shs$418.18 million
03/21/2024$20.89$21.37
+2.30%		$21.67$20.9081,108 shs$447.27 million
03/20/2024$20.67$20.89
+1.06%		$21.00$20.2153,955 shs$437.23 million
03/19/2024$20.65$20.67
+0.10%		$21.03$20.1174,407 shs$432.58 million
03/18/2024$20.82$20.65
-0.82%		$21.08$20.5271,043 shs$432.20 million
03/15/2024$21.49$20.82
-3.12%		$21.64$20.73151,864 shs$435.76 million
03/14/2024$21.87$21.49
-1.74%		$22.45$21.0589,040 shs$449.74 million
03/13/2024$20.73$21.87
+5.50%		$22.40$20.7999,624 shs$457.74 million
03/12/2024$20.68$20.73
+0.24%		$20.83$20.30134,789 shs$433.88 million
03/11/2024$21.45$20.68
-3.59%		$21.62$20.4396,930 shs$432.83 million
03/08/2024$20.60$21.45
+4.13%		$21.66$20.58152,524 shs$448.95 million
03/07/2024$19.90$20.60
+3.52%		$20.63$19.97133,754 shs$431.16 million
03/06/2024$18.92$19.90
+5.18%		$20.07$19.08129,747 shs$416.51 million
03/05/2024$20.00$18.92
-5.40%		$20.03$18.8469,855 shs$396.00 million
03/04/2024$20.79$20.00
-3.80%		$20.91$19.89122,197 shs$418.60 million
03/01/2024$19.63$20.79
+5.91%		$20.90$19.62167,280 shs$435.14 million
02/29/2024$19.98$19.63
-1.75%		$20.60$19.15229,099 shs$410.82 million
02/28/2024$21.20$19.98
-5.75%		$21.21$19.81316,980 shs$418.18 million
02/27/2024$21.40$21.20
-0.93%		$21.72$20.64372,882 shs$443.72 million

Related Companies:
This page (NASDAQ:CVRX) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Revealed: The Unknown Biotech Powering AI in Healthcare
Behind the Markets
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
WARNING about the death of the U.S. dollar…
Colonial Metals
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Elon’s New Device is About to Shock the World
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits