CVRx Inc (CVRX) Historical Stock Data
13.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVRX is up 1.65% a day on average. There have been 17 days where CVRx Inc closed green and 13 days where CVRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 13.42 | 13.52 | ↑$0.10 (0.75%) | 13.03 | 13.58 | 223.96K |
| 2024-11-19 | 13.46 | 13.42 | ↓$0.04 (-0.30%) | 13.22 | 13.68 | 129.58K |
| 2024-11-18 | 13.95 | 13.63 | ↓$0.32 (-2.29%) | 13.39 | 14.19 | 219.25K |
| 2024-11-15 | 14.16 | 13.91 | ↓$0.25 (-1.77%) | 13.74 | 14.26 | 155.19K |
| 2024-11-14 | 14.33 | 14.13 | ↓$0.20 (-1.40%) | 13.70 | 14.69 | 229.97K |
| 2024-11-13 | 15.84 | 14.20 | ↓$1.64 (-10.35%) | 13.59 | 15.86 | 366.46K |
| 2024-11-12 | 15.68 | 15.79 | ↑$0.11 (0.70%) | 15.54 | 15.91 | 271.38K |
| 2024-11-11 | 15.65 | 15.83 | ↑$0.18 (1.15%) | 15.38 | 15.94 | 296.12K |
| 2024-11-08 | 15.66 | 15.52 | ↓$0.14 (-0.89%) | 15.49 | 15.95 | 284.48K |
| 2024-11-07 | 15.43 | 15.52 | ↑$0.09 (0.58%) | 15.04 | 15.79 | 257.19K |
| 2024-11-06 | 15.59 | 15.42 | ↓$0.17 (-1.09%) | 14.84 | 15.80 | 427.91K |
| 2024-11-05 | 15.03 | 15.42 | ↑$0.39 (2.59%) | 14.82 | 15.49 | 446.41K |
| 2024-11-04 | 15.02 | 15.05 | ↑$0.03 (0.20%) | 14.50 | 15.77 | 1.25M |
| 2024-11-01 | 13.18 | 13.40 | ↑$0.22 (1.67%) | 12.96 | 13.72 | 332.44K |
| 2024-10-31 | 13.90 | 13.12 | ↓$0.78 (-5.61%) | 12.29 | 13.90 | 495.97K |
| 2024-10-30 | 10.63 | 14.07 | ↑$3.44 (32.36%) | 10.47 | 14.35 | 1.33M |
| 2024-10-29 | 10.21 | 10.74 | ↑$0.53 (5.19%) | 10.06 | 10.93 | 353.35K |
| 2024-10-28 | 10.20 | 10.29 | ↑$0.09 (0.88%) | 10.08 | 10.71 | 440.34K |
| 2024-10-25 | 10.12 | 10.07 | ↓$0.05 (-0.49%) | 10.00 | 10.47 | 275.17K |
| 2024-10-24 | 10.25 | 10.11 | ↓$0.14 (-1.37%) | 9.90 | 10.83 | 496.07K |
| 2024-10-23 | 10.11 | 10.17 | ↑$0.06 (0.59%) | 9.82 | 10.29 | 261.39K |
| 2024-10-22 | 10.30 | 10.15 | ↓$0.15 (-1.46%) | 9.96 | 10.55 | 348.87K |
| 2024-10-21 | 9.69 | 10.26 | ↑$0.57 (5.88%) | 9.65 | 11.03 | 0.94M |
| 2024-10-18 | 8.12 | 9.49 | ↑$1.37 (16.87%) | 8.08 | 9.66 | 1.04M |
| 2024-10-17 | 8.33 | 8.10 | ↓$0.23 (-2.76%) | 8.00 | 8.86 | 258.18K |
| 2024-10-16 | 8.13 | 8.36 | ↑$0.23 (2.83%) | 7.95 | 8.67 | 291.69K |
| 2024-10-15 | 7.84 | 8.02 | ↑$0.18 (2.30%) | 7.75 | 8.26 | 231.24K |
| 2024-10-14 | 7.48 | 7.88 | ↑$0.40 (5.35%) | 7.37 | 8.24 | 265.04K |
| 2024-10-11 | 6.96 | 7.48 | ↑$0.52 (7.47%) | 6.94 | 7.49 | 256.84K |
| 2024-10-10 | 7.55 | 6.95 | ↓$0.60 (-7.95%) | 6.79 | 7.55 | 358.14K |
Create an account or log in to view more rows.
$CVRX hang tight
ignore fud and buy dips if you can
everyone be okay????
$CVRX Holding
$CVRX is being added
$CVRX the time is near
$CVRX don’t be boring today beast
$CVRX taking off soon
$CVRX has just been halted from trading due to volatility.
$CVRX great sale!!!! Buy buy buy
$CVRX wow
$CVRX I love you!