NASDAQ:CVRX | Historical Stock Price | CVRx, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-06-30 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.27$3.86$6.57$11.17$18.99$32.292021-06-302026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$12.23$12.2344,100——
2021-12-30$11.83$11.8337,800——
2021-12-29$11.50$11.5047,400——
2021-12-28$11.78$11.7853,500——
2021-12-27$12.02$12.0249,500——
2021-12-23$12.18$12.1874,800——
2021-12-22$11.34$11.34167,500——
2021-12-21$11.38$11.38129,300——
2021-12-20$10.87$10.87201,500——
2021-12-17$10.71$10.71333,600——
2021-12-16$10.65$10.65184,300——
2021-12-15$11.25$11.25128,900——
2021-12-14$11.55$11.5565,700——
2021-12-13$11.70$11.7081,800——
2021-12-10$10.99$10.9968,300——
2021-12-09$11.29$11.2949,600——
2021-12-08$11.75$11.7562,000——
2021-12-07$11.86$11.8685,600——
2021-12-06$11.19$11.19244,300——
2021-12-03$11.28$11.28103,100——
2021-12-02$11.53$11.5390,300——
2021-12-01$11.26$11.2680,900——
2021-11-30$11.58$11.58180,700——
2021-11-29$11.95$11.95171,500——
2021-11-26$12.95$12.9557,200——
2021-11-24$13.21$13.21108,100——
2021-11-23$13.29$13.2998,200——
2021-11-22$13.68$13.68132,900——
2021-11-19$13.22$13.22109,300——
2021-11-18$14.34$14.34128,900——
2021-11-17$15.01$15.01175,600——
2021-11-16$16.20$16.20120,700——
2021-11-15$18.43$18.4353,900——
2021-11-12$18.48$18.4826,000——
2021-11-11$18.56$18.5619,900——
2021-11-10$18.54$18.5434,000——
2021-11-09$18.48$18.4831,000——
2021-11-08$18.61$18.6192,200——
2021-11-05$18.60$18.60109,600——
2021-11-04$16.97$16.9772,300——
2021-11-03$17.75$17.7549,600——
2021-11-02$17.68$17.6837,100——
2021-11-01$17.04$17.0446,900——
2021-10-29$16.91$16.9126,500——
2021-10-28$17.12$17.1266,500——
2021-10-27$16.91$16.9119,600——
2021-10-26$17.19$17.19125,000——
2021-10-25$16.07$16.0739,300——
2021-10-22$15.61$15.6122,300——
2021-10-21$15.65$15.6511,400——
2021-10-20$15.97$15.9743,000——
2021-10-19$15.96$15.9629,000——
2021-10-18$15.11$15.1127,500——
2021-10-15$15.66$15.6633,000——
2021-10-14$15.90$15.9030,800——
2021-10-13$15.95$15.9554,100——
2021-10-12$15.99$15.9960,300——
2021-10-11$16.06$16.0635,100——
2021-10-08$16.52$16.5263,700——
2021-10-07$16.56$16.5651,900——
2021-10-06$16.30$16.30101,300——
2021-10-05$16.83$16.8381,900——
2021-10-04$16.19$16.1937,900——
2021-10-01$16.91$16.9158,200——
2021-09-30$16.54$16.5484,400——
2021-09-29$15.48$15.4840,200——
2021-09-28$15.75$15.7531,400——
2021-09-27$16.23$16.2341,400——
2021-09-24$16.19$16.1949,000——
2021-09-23$15.53$15.5394,400——
2021-09-22$15.74$15.74119,400——
2021-09-21$15.77$15.77310,200——
2021-09-20$14.65$14.65426,100——
2021-09-17$15.17$15.171,329,900——
2021-09-16$15.78$15.78268,200——
2021-09-15$15.75$15.75397,900——
2021-09-14$17.89$17.89104,300——
2021-09-13$18.29$18.29101,300——
2021-09-10$18.82$18.8259,000——
2021-09-09$18.83$18.83130,600——
2021-09-08$18.90$18.9099,100——
2021-09-07$19.46$19.46184,000——
2021-09-03$18.86$18.86112,100——
2021-09-02$18.90$18.90117,000——
2021-09-01$19.27$19.2759,900——
2021-08-31$19.06$19.0660,300——
2021-08-30$19.45$19.4563,300——
2021-08-27$19.00$19.0072,300——
2021-08-26$18.80$18.80128,600——
2021-08-25$19.90$19.9050,300——
2021-08-24$19.65$19.6526,900——
2021-08-23$19.29$19.2976,200——
2021-08-20$18.91$18.9138,800——
2021-08-19$18.02$18.0260,100——
2021-08-18$19.11$19.11113,700——
2021-08-17$18.25$18.25114,100——
2021-08-16$20.08$20.0864,100——
2021-08-13$18.90$18.90119,100——
2021-08-12$20.14$20.1488,600——
2021-08-11$20.23$20.23104,600——
2021-08-10$20.70$20.7092,700——
2021-08-09$20.72$20.72103,700——
2021-08-06$21.73$21.73121,000——
2021-08-05$21.14$21.14221,800——
2021-08-04$22.12$22.12120,000——
2021-08-03$22.40$22.4086,100——
2021-08-02$22.34$22.34226,200——
2021-07-30$19.74$19.7450,300——
2021-07-29$19.23$19.2375,000——
2021-07-28$19.48$19.48144,100——
2021-07-27$19.41$19.4195,600——
2021-07-26$19.93$19.93150,700——
2021-07-23$20.22$20.22102,100——
2021-07-22$20.33$20.3374,200——
2021-07-21$20.32$20.3286,900——
2021-07-20$19.90$19.90153,500——
2021-07-19$20.09$20.09120,100——
2021-07-16$20.01$20.01206,600——
2021-07-15$19.91$19.91196,100——
2021-07-14$20.73$20.7397,000——
2021-07-13$19.86$19.86184,700——
2021-07-12$20.10$20.10225,000——
2021-07-09$18.54$18.54228,300——
2021-07-08$18.39$18.39195,600——
2021-07-07$20.04$20.04120,100——
2021-07-06$22.17$22.17387,700——
2021-07-02$25.46$25.46195,100——
2021-07-01$26.07$26.07552,900——
2021-06-30$28.00$28.002,856,100——