CVRx Inc (CVRX) Historical Stock Data
12.11 ↑0.39 (3.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CVRX is down -1.14% a day on average. There have been 9 days where CVRx Inc closed green and 21 days where CVRX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.56 | 12.11 | ↑$0.55 (4.76%) | 11.39 | 12.28 | 299.71K |
| 2024-12-19 | 12.27 | 11.72 | ↓$0.55 (-4.48%) | 11.67 | 12.65 | 217.03K |
| 2024-12-18 | 13.28 | 11.96 | ↓$1.32 (-9.94%) | 11.87 | 13.41 | 180.02K |
| 2024-12-17 | 13.40 | 13.16 | ↓$0.24 (-1.79%) | 13.06 | 13.68 | 133.37K |
| 2024-12-16 | 12.70 | 13.38 | ↑$0.68 (5.35%) | 12.57 | 13.56 | 159.04K |
| 2024-12-13 | 13.38 | 12.83 | ↓$0.55 (-4.11%) | 12.80 | 13.39 | 162K |
| 2024-12-12 | 13.68 | 13.40 | ↓$0.28 (-2.05%) | 13.38 | 14.01 | 113.46K |
| 2024-12-11 | 13.62 | 13.61 | ↓$0.01 (-0.07%) | 13.44 | 13.87 | 92.24K |
| 2024-12-10 | 13.73 | 13.60 | ↓$0.13 (-0.95%) | 13.30 | 14.42 | 296.37K |
| 2024-12-09 | 14.17 | 13.64 | ↓$0.53 (-3.74%) | 13.62 | 14.22 | 131.16K |
| 2024-12-06 | 13.49 | 13.48 | ↓$0.01 (-0.07%) | 13.42 | 13.82 | 143.16K |
| 2024-12-05 | 14.77 | 13.40 | ↓$1.37 (-9.28%) | 13.35 | 14.99 | 175.54K |
| 2024-12-04 | 15.00 | 14.79 | ↓$0.21 (-1.40%) | 14.54 | 15.25 | 135.90K |
| 2024-12-03 | 15.55 | 15.04 | ↓$0.52 (-3.31%) | 14.86 | 15.62 | 177.03K |
| 2024-12-02 | 15.53 | 15.52 | ↓$0.01 (-0.06%) | 14.80 | 15.64 | 284.92K |
| 2024-11-29 | 15.29 | 15.32 | ↑$0.03 (0.20%) | 14.71 | 15.41 | 139.48K |
| 2024-11-27 | 15.30 | 15.31 | ↑$0.01 (0.07%) | 14.90 | 15.67 | 150.83K |
| 2024-11-26 | 15.55 | 15.30 | ↓$0.25 (-1.61%) | 14.73 | 15.97 | 190.50K |
| 2024-11-25 | 14.93 | 15.53 | ↑$0.60 (4.02%) | 14.64 | 16.02 | 282.95K |
| 2024-11-22 | 14.87 | 14.85 | ↓$0.02 (-0.13%) | 14.59 | 14.91 | 278.32K |
| 2024-11-21 | 13.59 | 14.77 | ↑$1.18 (8.68%) | 13.38 | 14.80 | 313.63K |
| 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 |
Create an account or log in to view more rows.
$CVRX Time to buy here
$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