Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CVRX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10.20 | 0.11 | 1.09% | 10.06 | 10.41 | 9.61 | 325,779 |
| Jun 13 2024 | 10.09 | -0.14 | -1.37% | 10.22 | 10.44 | 9.454 | 289,357 |
| Jun 12 2024 | 10.23 | 0.68 | 7.12% | 9.61 | 10.525 | 9.61 | 458,692 |
| Jun 11 2024 | 9.55 | 0.42 | 4.60% | 9.13 | 9.62 | 8.90 | 261,040 |
| Jun 10 2024 | 9.13 | -0.50 | -5.19% | 9.48 | 9.6095 | 8.88 | 298,627 |
| Jun 07 2024 | 9.63 | 0.21 | 2.23% | 9.00 | 9.92 | 8.855 | 391,980 |
| Jun 06 2024 | 9.42 | 0.73 | 8.40% | 8.54 | 9.48 | 8.46 | 679,602 |
| Jun 05 2024 | 8.69 | 2.20 | 33.90% | 6.52 | 8.7899 | 6.415 | 879,446 |
| Jun 04 2024 | 6.49 | -0.22 | -3.28% | 6.71 | 6.958 | 6.40 | 258,981 |
| Jun 03 2024 | 6.71 | -0.24 | -3.45% | 6.95 | 7.25 | 6.69 | 233,096 |
| May 31 2024 | 6.95 | 0.07 | 1.02% | 6.85 | 7.26 | 6.805 | 337,975 |
| May 30 2024 | 6.88 | -0.01 | -0.15% | 6.73 | 7.04 | 6.66 | 447,384 |
| May 29 2024 | 6.89 | -0.49 | -6.64% | 7.21 | 7.33 | 6.89 | 270,085 |
| May 28 2024 | 7.38 | -0.07 | -0.94% | 7.46 | 7.71 | 7.20 | 105,221 |
| May 24 2024 | 7.45 | -0.37 | -4.73% | 7.82 | 8.06 | 7.02 | 318,903 |
| May 23 2024 | 7.82 | -0.71 | -8.32% | 8.58 | 8.58 | 7.74 | 232,990 |
| May 22 2024 | 8.53 | 0.22 | 2.65% | 8.30 | 8.89 | 8.30 | 310,656 |
| May 21 2024 | 8.31 | 0.03 | 0.36% | 8.25 | 8.68 | 8.1905 | 367,900 |
| May 20 2024 | 8.28 | -0.01 | -0.12% | 8.29 | 8.56 | 8.16 | 272,997 |
| May 17 2024 | 8.29 | 0.21 | 2.60% | 8.04 | 8.35 | 7.89 | 197,961 |
| May 16 2024 | 8.08 | 0.02 | 0.25% | 8.06 | 8.5174 | 8.00 | 222,505 |
| May 15 2024 | 8.06 | 0.34 | 4.40% | 7.79 | 8.21 | 7.75 | 212,721 |
| May 14 2024 | 7.72 | 0.03 | 0.39% | 7.77 | 8.18 | 7.64 | 276,564 |
| May 13 2024 | 7.69 | 0.42 | 5.78% | 7.30 | 7.69 | 7.22 | 209,325 |
| May 10 2024 | 7.27 | -0.04 | -0.55% | 7.58 | 7.58 | 7.06 | 298,839 |
| May 09 2024 | 7.31 | -0.48 | -6.16% | 7.78 | 8.00 | 7.25 | 275,899 |
| May 08 2024 | 7.79 | -0.31 | -3.83% | 8.10 | 8.1699 | 7.72 | 408,662 |
| May 07 2024 | 8.10 | 0.13 | 1.63% | 8.04 | 8.26 | 7.7101 | 657,234 |
| May 06 2024 | 7.97 | -1.25 | -13.56% | 9.24 | 9.335 | 7.945 | 532,613 |
| May 03 2024 | 9.22 | 0.74 | 8.73% | 8.72 | 9.49 | 8.53 | 551,963 |
| May 02 2024 | 8.48 | -1.64 | -16.21% | 10.28 | 10.305 | 8.225 | 831,513 |
| May 01 2024 | 10.12 | -5.39 | -34.75% | 9.51 | 10.49 | 7.77 | 1,584,121 |
| Apr 30 2024 | 15.51 | 0.23 | 1.51% | 14.98 | 16.02 | 14.67 | 193,813 |
| Apr 29 2024 | 15.28 | 0.59 | 4.02% | 14.79 | 15.37 | 14.275 | 178,190 |
| Apr 26 2024 | 14.69 | 0.30 | 2.08% | 14.43 | 14.8488 | 14.23 | 86,218 |
| Apr 25 2024 | 14.39 | -0.01 | -0.07% | 14.16 | 14.69 | 13.57 | 139,957 |
| Apr 24 2024 | 14.40 | 0.11 | 0.77% | 14.39 | 14.65 | 14.03 | 119,882 |
| Apr 23 2024 | 14.29 | -0.40 | -2.72% | 14.61 | 14.865 | 14.25 | 118,473 |
| Apr 22 2024 | 14.69 | -0.21 | -1.41% | 15.26 | 15.26 | 14.15 | 150,658 |
| Apr 19 2024 | 14.90 | -0.36 | -2.36% | 15.16 | 15.57 | 14.68 | 109,424 |
| Apr 18 2024 | 15.26 | -0.45 | -2.86% | 15.79 | 16.17 | 15.245 | 89,693 |
| Apr 17 2024 | 15.71 | -0.67 | -4.09% | 16.45 | 16.65 | 15.71 | 93,961 |
| Apr 16 2024 | 16.38 | -0.25 | -1.50% | 16.355 | 16.59 | 16.33 | 66,729 |
| Apr 15 2024 | 16.63 | -0.60 | -3.48% | 17.24 | 17.41 | 16.45 | 101,376 |
| Apr 12 2024 | 17.23 | -0.86 | -4.75% | 17.83 | 17.92 | 17.12 | 55,940 |
| Apr 11 2024 | 18.09 | 0.12 | 0.67% | 18.24 | 18.49 | 17.77 | 58,144 |
| Apr 10 2024 | 17.97 | -1.23 | -6.41% | 18.89 | 18.89 | 17.63 | 79,842 |
| Apr 09 2024 | 19.20 | 0.59 | 3.17% | 18.60 | 19.24 | 18.49 | 55,897 |
| Apr 08 2024 | 18.61 | 0.93 | 5.26% | 17.69 | 18.8499 | 17.57 | 96,994 |
| Apr 05 2024 | 17.68 | 0.29 | 1.70% | 17.42 | 17.89 | 17.15 | 98,953 |
| Apr 04 2024 | 17.385 | 0.14 | 0.78% | 17.20 | 18.20 | 17.20 | 93,760 |
| Apr 03 2024 | 17.25 | 0.05 | 0.29% | 17.29 | 17.52 | 16.99 | 159,375 |
| Apr 02 2024 | 17.20 | -0.77 | -4.28% | 17.38 | 17.91 | 16.88 | 172,112 |
| Apr 01 2024 | 17.97 | -0.24 | -1.32% | 18.41 | 18.71 | 17.65 | 167,622 |
| Mar 28 2024 | 18.21 | 0.22 | 1.22% | 18.11 | 18.60 | 17.861 | 322,718 |
| Mar 27 2024 | 17.99 | -0.05 | -0.28% | 18.20 | 18.68 | 17.79 | 163,974 |
| Mar 26 2024 | 18.04 | -0.38 | -2.06% | 18.57 | 18.58 | 17.97 | 156,309 |
| Mar 25 2024 | 18.42 | -1.56 | -7.81% | 19.85 | 19.85 | 18.365 | 168,343 |
| Mar 22 2024 | 19.98 | -1.39 | -6.50% | 21.04 | 21.04 | 19.09 | 186,060 |
| Mar 21 2024 | 21.37 | 0.48 | 2.30% | 21.12 | 21.67 | 20.90 | 81,176 |
| Mar 20 2024 | 20.89 | 0.22 | 1.06% | 20.71 | 21.00 | 20.21 | 53,955 |
| Mar 19 2024 | 20.67 | 0.02 | 0.10% | 20.49 | 21.03 | 20.11 | 74,907 |
