CVRx, Inc. - Common Stock (CVRX)

Historical Prices For CVRx, Inc. - Common Stock (CVRX)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	12.26	13.15	12.26	12.98	178,763	12.98
4/01/2025	12.33	12.70	12.06	12.53	220,505	12.53
3/31/2025	12.07	12.34	11.95	12.23	153,076	12.23
3/28/2025	12.51	12.72	12.30	12.49	112,969	12.49
3/27/2025	12.56	12.93	12.33	12.33	153,074	12.33
3/26/2025	12.69	12.79	12.38	12.60	116,099	12.60
3/25/2025	12.74	13.13	12.58	12.70	132,078	12.70
3/24/2025	12.72	13.34	12.69	12.76	166,344	12.76
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