CVRx, Inc. - Common Stock (CVRX)
12.76
+0.27 (2.16%)
Cvrx Inc. is a medical technology company focused on developing and commercializing innovative solutions for the treatment of cardiovascular diseases
The company specializes in advancing minimally invasive therapies that aim to improve heart function and enhance the quality of life for patients suffering from conditions such as heart failure. By leveraging cutting-edge technology and research, Cvrx Inc. is dedicated to addressing the unmet needs in the cardiovascular space and providing healthcare professionals with effective tools to manage patient care. Through its commitment to innovation, the company strives to make a meaningful impact in the field of cardiology and transform patient outcomes.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/21/2025 | 12.12 | 12.72 | 11.80 | 12.49 | 380,641 | 12.49 |
| 3/20/2025 | 12.01 | 12.57 | 12.00 | 12.35 | 111,668 | 12.35 |
| 3/19/2025 | 11.85 | 12.40 | 11.85 | 12.18 | 135,528 | 12.18 |
| 3/18/2025 | 11.57 | 11.99 | 11.45 | 11.86 | 128,650 | 11.86 |
| 3/17/2025 | 11.40 | 11.82 | 11.20 | 11.75 | 91,729 | 11.75 |
| 3/14/2025 | 11.24 | 11.71 | 11.24 | 11.44 | 86,321 | 11.44 |
| 3/13/2025 | 11.60 | 11.63 | 10.93 | 11.05 | 110,445 | 11.05 |
| 3/12/2025 | 11.80 | 11.96 | 11.44 | 11.63 | 108,295 | 11.63 |
| 3/11/2025 | 11.35 | 11.60 | 11.02 | 11.56 | 233,480 | 11.56 |
| 3/10/2025 | 11.39 | 11.69 | 10.76 | 11.30 | 523,373 | 11.30 |
| 3/07/2025 | 11.61 | 11.74 | 11.27 | 11.57 | 302,961 | 11.57 |
| 3/06/2025 | 12.27 | 12.50 | 11.57 | 11.58 | 121,902 | 11.58 |
| 3/05/2025 | 12.16 | 12.57 | 12.15 | 12.48 | 163,728 | 12.48 |
| 3/04/2025 | 12.08 | 12.60 | 11.46 | 12.09 | 884,027 | 12.09 |
| 3/03/2025 | 13.04 | 13.47 | 12.19 | 12.35 | 247,691 | 12.35 |
| 2/28/2025 | 12.91 | 14.00 | 12.69 | 12.96 | 232,049 | 12.96 |
| 2/27/2025 | 13.74 | 13.94 | 12.95 | 12.97 | 106,014 | 12.97 |
| 2/26/2025 | 13.37 | 14.02 | 13.27 | 13.69 | 186,113 | 13.69 |
| 2/25/2025 | 12.96 | 14.04 | 12.86 | 13.22 | 624,751 | 13.22 |
| 2/24/2025 | 13.95 | 13.95 | 13.16 | 13.16 | 155,257 | 13.16 |
| 2/21/2025 | 14.14 | 14.14 | 13.41 | 13.85 | 211,195 | 13.85 |
| 2/20/2025 | 14.43 | 14.48 | 13.92 | 14.01 | 120,020 | 14.01 |
| 2/19/2025 | 14.81 | 15.00 | 14.49 | 14.51 | 104,879 | 14.51 |
| 2/18/2025 | 15.22 | 15.36 | 14.75 | 14.98 | 181,138 | 14.98 |
| 2/14/2025 | 14.62 | 15.41 | 14.56 | 15.09 | 290,436 | 15.09 |
| 2/13/2025 | 14.88 | 15.30 | 14.23 | 14.49 | 256,580 | 14.49 |
| 2/12/2025 | 14.25 | 14.75 | 14.07 | 14.70 | 134,955 | 14.70 |
| 2/11/2025 | 14.80 | 15.08 | 14.39 | 14.57 | 106,926 | 14.57 |
| 2/10/2025 | 14.64 | 14.97 | 13.98 | 14.89 | 287,736 | 14.89 |
| 2/07/2025 | 14.64 | 14.88 | 14.31 | 14.64 | 162,348 | 14.64 |
| 2/06/2025 | 15.15 | 15.17 | 14.26 | 14.71 | 280,328 | 14.71 |
| 2/05/2025 | 16.07 | 16.07 | 13.84 | 15.08 | 544,112 | 15.08 |
| 2/04/2025 | 15.29 | 16.59 | 15.29 | 16.25 | 268,541 | 16.25 |
| 2/03/2025 | 15.56 | 16.00 | 15.34 | 15.46 | 149,832 | 15.46 |
| 1/31/2025 | 16.78 | 17.45 | 15.81 | 15.98 | 200,067 | 15.98 |
| 1/30/2025 | 17.09 | 17.78 | 16.65 | 16.81 | 252,801 | 16.81 |
| 1/29/2025 | 17.33 | 17.55 | 16.40 | 16.85 | 189,863 | 16.85 |
| 1/28/2025 | 16.57 | 17.41 | 16.39 | 17.32 | 193,884 | 17.32 |
| 1/27/2025 | 17.44 | 17.64 | 16.50 | 16.57 | 196,773 | 16.57 |
| 1/24/2025 | 18.12 | 18.12 | 17.11 | 17.77 | 263,234 | 17.77 |
| 1/23/2025 | 17.17 | 18.20 | 16.82 | 18.13 | 245,110 | 18.13 |
| 1/22/2025 | 17.76 | 17.90 | 16.97 | 17.21 | 306,925 | 17.21 |
| 1/21/2025 | 17.75 | 18.55 | 17.70 | 18.40 | 580,444 | 18.40 |
| 1/17/2025 | 17.42 | 17.64 | 17.01 | 17.62 | 290,454 | 17.62 |
| 1/16/2025 | 16.92 | 17.72 | 16.30 | 17.30 | 335,327 | 17.30 |
| 1/15/2025 | 16.33 | 17.05 | 16.00 | 17.00 | 439,638 | 17.00 |
| 1/14/2025 | 16.02 | 16.87 | 15.88 | 16.15 | 464,122 | 16.15 |
| 1/13/2025 | 14.00 | 15.47 | 13.82 | 15.04 | 385,143 | 15.04 |
| 1/10/2025 | 14.90 | 15.09 | 14.01 | 14.17 | 313,807 | 14.17 |
| 1/08/2025 | 14.06 | 14.19 | 13.83 | 14.17 | 107,140 | 14.17 |
| 1/07/2025 | 13.48 | 14.23 | 13.08 | 14.19 | 121,878 | 14.19 |
| 1/06/2025 | 13.67 | 14.01 | 13.33 | 13.47 | 131,627 | 13.47 |
| 1/03/2025 | 13.63 | 13.93 | 13.40 | 13.64 | 99,535 | 13.64 |
| 1/02/2025 | 12.88 | 13.79 | 12.80 | 13.58 | 230,697 | 13.58 |
| 12/31/2024 | 12.77 | 0.00 | 12.77 | 12.67 | 0 | 12.67 |
| 12/30/2024 | 12.83 | 12.92 | 12.61 | 12.77 | 80,391 | 12.77 |
| 12/27/2024 | 13.51 | 13.68 | 12.80 | 13.17 | 120,279 | 13.17 |
| 12/26/2024 | 12.64 | 13.68 | 12.61 | 13.62 | 152,013 | 13.62 |