MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CVRX — CVRx, Inc. Common Stock
NasdaqCVRx, Inc. Common Stock
$1.55
+0.02(+1.31%)
- O
- 1.58
- H
- 1.67
- L
- 1.51
- V
- 1.05M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$1.55
Period Return-74.3%
Period High$11.30
Period Low$1.50
Avg Daily Volume398.6K
Total Trading Days365
CVRX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $1.58 | $1.67 | $1.51 | $1.55 | +$0.02 | +1.31% | 1,045,471 | $1.58 | $1.51 $1.67 |
| Oct 1, 2026 | $1.75 | $1.79 | $1.50 | $1.53 | $-0.22 | -12.57% | 1,463,787 | $1.65 | $1.50 $1.79 |
| Sep 30, 2026 | $2.63 | $2.65 | $1.65 | $1.75 | $-0.88 | -33.46% | 4,274,894 | $1.98 | $1.65 $2.65 |
| Sep 29, 2026 | $2.60 | $2.76 | $2.53 | $2.63 | +$0.04 | +1.54% | 373,400 | $2.60 | $2.53 $2.76 |
| Sep 28, 2026 | $2.69 | $2.79 | $2.53 | $2.59 | $-0.11 | -4.07% | 381,981 | $2.59 | $2.53 $2.79 |
| Sep 25, 2026 | $2.56 | $2.70 | $2.51 | $2.70 | +$0.17 | +6.72% | 462,365 | $2.64 | $2.51 $2.70 |
| Sep 24, 2026 | $2.73 | $2.73 | $2.51 | $2.53 | $-0.19 | -6.99% | 693,693 | $2.57 | $2.51 $2.73 |
| Sep 23, 2026 | $2.89 | $2.89 | $2.70 | $2.72 | $-0.17 | -5.88% | 482,040 | $2.79 | $2.70 $2.89 |
| Sep 22, 2026 | $2.95 | $3.07 | $2.86 | $2.89 | $-0.08 | -2.69% | 666,182 | $2.94 | $2.86 $3.07 |
| Sep 21, 2026 | $3.03 | $3.06 | $2.91 | $2.97 | $-0.07 | -2.30% | 289,629 | $2.96 | $2.91 $3.06 |
| Sep 18, 2026 | $2.99 | $3.07 | $2.92 | $3.04 | +$0.04 | +1.33% | 810,573 | $3.02 | $2.92 $3.07 |
| Sep 17, 2026 | $3.04 | $3.10 | $2.98 | $3.00 | $-0.02 | -0.66% | 301,154 | $3.03 | $2.98 $3.10 |
| Sep 16, 2026 | $2.99 | $3.13 | $2.92 | $3.02 | +$0.02 | +0.67% | 415,886 | $3.01 | $2.92 $3.13 |
| Sep 15, 2026 | $2.99 | $3.08 | $2.85 | $3.00 | +$0.00 | +0.00% | 493,777 | $2.98 | $2.85 $3.08 |
| Sep 14, 2026 | $2.86 | $3.00 | $2.79 | $3.00 | +$0.12 | +4.17% | 545,486 | $2.92 | $2.79 $3.00 |
| Sep 11, 2026 | $2.86 | $2.90 | $2.75 | $2.88 | +$0.02 | +0.70% | 1,002,649 | $2.81 | $2.75 $2.90 |
| Sep 10, 2026 | $2.83 | $2.86 | $2.70 | $2.86 | +$0.03 | +1.06% | 373,409 | $2.80 | $2.70 $2.86 |
| Sep 9, 2026 | $2.90 | $2.95 | $2.76 | $2.83 | $-0.10 | -3.41% | 555,243 | $2.83 | $2.76 $2.95 |
| Sep 8, 2026 | $3.03 | $3.05 | $2.81 | $2.93 | $-0.12 | -3.93% | 619,561 | $2.91 | $2.81 $3.05 |
| Sep 4, 2026 | $2.99 | $3.11 | $2.96 | $3.05 | +$0.04 | +1.33% | 856,028 | $3.06 | $2.96 $3.11 |
| Sep 3, 2026 | $3.11 | $3.18 | $2.98 | $3.01 | $-0.06 | -1.95% | 614,544 | $3.09 | $2.98 $3.18 |
| Sep 2, 2026 | $3.06 | $3.16 | $2.96 | $3.07 | +$0.03 | +0.99% | 511,025 | $3.08 | $2.96 $3.16 |
| Sep 1, 2026 | $2.93 | $3.06 | $2.90 | $3.04 | +$0.08 | +2.70% | 780,710 | $3.01 | $2.90 $3.06 |
| Aug 31, 2026 | $2.97 | $2.99 | $2.81 | $2.96 | +$0.01 | +0.34% | 737,784 | $2.90 | $2.81 $2.99 |
| Aug 28, 2026 | $3.03 | $3.15 | $2.94 | $2.95 | $-0.09 | -2.96% | 497,116 | $3.03 | $2.94 $3.15 |
| Aug 27, 2026 | $3.25 | $3.29 | $3.02 | $3.04 | $-0.23 | -7.03% | 449,034 | $3.12 | $3.02 $3.29 |
| Aug 26, 2026 | $3.31 | $3.40 | $3.15 | $3.27 | $-0.10 | -2.97% | 884,493 | $3.29 | $3.15 $3.40 |
| Aug 25, 2026 | $3.17 | $3.42 | $3.13 | $3.37 | +$0.22 | +6.98% | 1,123,956 | $3.28 | $3.13 $3.42 |
| Aug 24, 2026 | $2.99 | $3.29 | $2.86 | $3.15 | +$0.31 | +10.92% | 1,620,455 | $3.07 | $2.86 $3.29 |
| Aug 21, 2026 | $2.86 | $2.96 | $2.82 | $2.84 | +$0.00 | +0.00% | 742,074 | $2.88 | $2.82 $2.96 |