Skip to main content
CVRX logo

CVRx, Inc.

CVRXNASDAQHealthcareMedical Devices

$1.30Today:- (-)1Y −86.03%

As of Oct 16, 2026 close

Market cap
$36.86M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.28$11.30
Volume (live)
-
Avg. volume (3M)
721.59K

CVRx (CVRX) Historical Stock Prices

Analyze CVRx (CVRX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CVRx (CVRX) Interactive Price Chart

Interactive historical price chart showing CVRx stock price movements and trends across multiple time periods.

Loading chart...

CVRX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CVRX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20261.391.391.251.301.30382.68K
Oct 15, 20261.361.441.331.391.39359.96K
Oct 14, 20261.331.401.281.341.34893.13K
Oct 13, 20261.491.491.351.361.36489.80K
Oct 12, 20261.581.671.471.481.48469.84K
Oct 9, 20261.661.681.561.581.58398.66K
Oct 8, 20261.641.681.551.681.68519.24K
Oct 7, 20261.621.761.621.671.67896.39K
Oct 6, 20261.541.691.541.621.62535.78K
Oct 5, 20261.571.621.501.561.56576.65K
Oct 2, 20261.581.671.511.551.551.06M
Oct 1, 20261.751.791.501.531.531.46M
Sep 30, 20262.632.651.651.751.754.27M
Sep 29, 20262.602.752.532.632.63373.40K
Sep 28, 20262.692.792.532.592.59381.98K
Sep 25, 20262.562.702.512.702.70462.36K
Sep 24, 20262.732.732.512.532.53693.69K
Sep 23, 20262.892.892.702.722.72482.04K
Sep 22, 20262.953.072.862.892.89666.18K
Sep 21, 20263.033.062.912.972.97289.63K
Sep 18, 20262.993.062.923.043.04810.57K
Sep 17, 20263.043.102.983.003.00301.15K
Sep 16, 20262.993.132.923.023.02415.89K
Sep 15, 20262.993.082.853.003.00494.94K
Sep 14, 20262.863.002.793.003.00548.39K
Sep 11, 20262.862.902.752.882.881.00M
Sep 10, 20262.832.862.702.862.86373.41K
Sep 9, 20262.902.952.762.832.83555.24K
Sep 8, 20263.033.052.812.932.93619.56K
Sep 4, 20262.993.112.963.053.05856.03K
Sep 3, 20263.113.172.983.013.01614.54K
Sep 2, 20263.063.162.963.073.07530.03K
Sep 1, 20262.933.062.903.043.04780.72K
Aug 31, 20262.972.992.812.962.96737.78K
Aug 28, 20263.033.152.942.952.95497.12K
Aug 27, 20263.253.293.023.043.04449.03K
Aug 26, 20263.313.403.153.273.27884.49K
Aug 25, 20263.173.423.133.373.371.12M
Aug 24, 20262.993.292.863.153.151.62M
Aug 21, 20262.862.962.822.842.84742.07K
Aug 20, 20262.812.952.772.842.84746.50K
Aug 19, 20262.752.852.732.822.82586.68K
Aug 18, 20262.772.992.712.752.75639.09K
Aug 17, 20263.043.082.742.752.751.04M
Aug 14, 20263.083.242.903.083.081.90M
Aug 13, 20262.652.972.652.942.941.22M
Aug 12, 20262.552.742.502.732.731.37M
Aug 11, 20262.312.682.312.602.602.59M
Aug 10, 20262.392.392.202.372.372.78M
Aug 7, 20263.013.082.302.392.3914.77M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.