CVRx Stock Price History
NASDAQ: CVRXHealth CareMedical/Dental InstrumentsUSD
1.58-0.10 (-5.95%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CVRX price history at a glance
The price history for CVRx (CVRX) on this page begins on June 28, 2021, when the stock closed at $25.46; it most recently closed at $1.58 on October 5, 2026. The highest price in this record is $33.14, reached on December 25, 2023; the latest close is 95.2% below that peak. Across the 4 complete calendar years in the table, CVRX finished higher in 2 and lower in 2. Its best year was 2023 (+71.3%) and its worst was 2024 (-56.6%).
Over roughly 5 years the share price changed -93.8%, a -41.0% compound annual price return (excluding dividends). In the last 12 months alone, CVRX has lost 82.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $33.14
- Date of high
- Dec 25, 2023
- Low since 2021
- $1.50
- Date of low
- Sep 28, 2026
- 52-week high
- $11.30
- 52-week low
- $1.50
- IPO year
- 2021
- Last close
- $1.58
CVRX returns
1 week
+1.94%
1 month
-44.17%
3 months
-70.90%
6 months
-77.92%
Year to date
-77.75%
1 year
-82.75%
3 years
-86.46%
5 years
-89.91%
CVRX price return, excluding dividends.
CVRX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 1.58 | -77.75% |
| 2025 | 7.10 | -47.95% |
| 2024 | 13.64 | -56.62% |
| 2023 | 31.44 | +71.34% |
| 2022 | 18.35 | +50.04% |
| 2021* | 12.23 | -51.96% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CVRX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.66 | 1.68 | 1.56 | 1.58 | -5.95% | |
| 1.64 | 1.68 | 1.55 | 1.68 | +0.60% | |
| 1.62 | 1.75 | 1.62 | 1.67 | +3.09% | |
| 1.54 | 1.69 | 1.54 | 1.62 | +3.85% | |
| 1.57 | 1.62 | 1.51 | 1.56 | +0.65% | |
| 1.58 | 1.67 | 1.51 | 1.55 | +1.31% | |
| 1.75 | 1.79 | 1.50 | 1.53 | -12.57% | |
| 2.63 | 2.65 | 1.65 | 1.75 | -33.46% | |
| 2.60 | 2.76 | 2.53 | 2.63 | +1.54% | |
| 2.69 | 2.79 | 2.53 | 2.59 | -4.07% | |
| 2.56 | 2.70 | 2.51 | 2.70 | +6.72% | |
| 2.73 | 2.73 | 2.51 | 2.53 | -6.99% | |
| 2.89 | 2.89 | 2.70 | 2.72 | -5.88% | |
| 2.95 | 3.07 | 2.86 | 2.89 | -2.69% | |
| 3.03 | 3.06 | 2.91 | 2.97 | -2.30% | |
| 2.99 | 3.07 | 2.92 | 3.04 | +1.33% | |
| 3.04 | 3.10 | 2.98 | 3.00 | -0.66% | |
| 2.99 | 3.13 | 2.92 | 3.02 | +0.67% | |
| 2.99 | 3.08 | 2.85 | 3.00 | 0.00% | |
| 2.86 | 3.00 | 2.79 | 3.00 | +4.17% | |
| 2.86 | 2.90 | 2.75 | 2.88 | +0.70% | |
| 2.83 | 2.86 | 2.70 | 2.86 | +1.06% | |
| 2.90 | 2.95 | 2.76 | 2.83 | -3.41% | |
| 3.03 | 3.05 | 2.81 | 2.93 | -3.93% | |
| 2.99 | 3.11 | 2.96 | 3.05 | +1.33% | |
| 3.11 | 3.18 | 2.98 | 3.01 | -1.95% | |
| 3.06 | 3.16 | 2.96 | 3.07 | +0.99% | |
| 2.93 | 3.06 | 2.90 | 3.04 | +2.70% | |
| 2.97 | 2.99 | 2.81 | 2.96 | +0.34% | |
| 3.03 | 3.15 | 2.94 | 2.95 | -2.96% | |
| 3.25 | 3.29 | 3.02 | 3.04 | -7.03% | |
| 3.31 | 3.40 | 3.15 | 3.27 | -2.97% | |
| 3.17 | 3.42 | 3.13 | 3.37 | +6.98% | |
| 2.99 | 3.29 | 2.86 | 3.15 | +10.92% | |
| 2.86 | 2.96 | 2.82 | 2.84 | 0.00% | |
| 2.81 | 2.95 | 2.77 | 2.84 | +0.71% | |
| 2.75 | 2.85 | 2.73 | 2.82 | +2.55% | |
| 2.77 | 2.99 | 2.71 | 2.75 | 0.00% | |
| 3.04 | 3.08 | 2.74 | 2.75 | -10.71% | |
| 3.08 | 3.24 | 2.90 | 3.08 | +4.76% | |
| 2.65 | 2.97 | 2.65 | 2.94 | +7.69% | |
| 2.55 | 2.74 | 2.50 | 2.73 | +5.00% | |
| 2.31 | 2.68 | 2.31 | 2.60 | +9.70% | |
| 2.39 | 2.39 | 2.20 | 2.37 | -0.84% | |
| 3.01 | 3.08 | 2.30 | 2.39 | -59.76% | |
| 5.59 | 6.00 | 5.59 | 5.94 | +6.45% | |
| 5.49 | 5.64 | 5.29 | 5.58 | +1.64% | |
| 5.50 | 5.58 | 5.46 | 5.49 | -0.18% | |
| 5.24 | 5.59 | 5.24 | 5.50 | +6.28% | |
| 5.36 | 5.36 | 5.03 | 5.18 | -3.81% | |
| 5.20 | 5.39 | 4.93 | 5.38 | +8.69% | |
| 4.98 | 5.14 | 4.86 | 4.95 | 0.00% | |
| 4.96 | 5.15 | 4.88 | 4.95 | +1.43% | |
| 4.81 | 5.00 | 4.75 | 4.88 | +2.95% | |
| 4.95 | 4.99 | 4.70 | 4.74 | -3.07% | |
| 5.04 | 5.09 | 4.87 | 4.89 | -3.93% | |
| 4.94 | 5.10 | 4.86 | 5.09 | +2.41% | |
| 4.75 | 5.03 | 4.68 | 4.97 | +4.19% | |
| 4.93 | 4.97 | 4.64 | 4.77 | -2.85% | |
| 5.35 | 5.42 | 4.91 | 4.91 | -8.91% | |
| 5.27 | 5.90 | 5.27 | 5.39 | +2.28% | |
| 5.21 | 5.32 | 5.10 | 5.27 | +2.13% | |
| 5.40 | 5.42 | 5.09 | 5.16 | -4.97% | |
| 5.42 | 5.61 | 5.40 | 5.43 | 0.00% | |
| 5.17 | 5.44 | 5.16 | 5.43 | +4.42% | |
| 5.23 | 5.36 | 5.03 | 5.20 | -1.33% | |
| 5.64 | 5.68 | 5.19 | 5.27 | -8.19% | |
| 5.66 | 5.93 | 5.53 | 5.74 | +1.95% | |
| 5.60 | 5.72 | 5.46 | 5.63 | +0.54% | |
| 5.58 | 5.75 | 5.46 | 5.60 | +1.82% | |
| 5.12 | 5.53 | 5.03 | 5.50 | +7.00% | |
| 5.94 | 5.94 | 5.05 | 5.14 | -13.47% | |
| 5.78 | 6.01 | 5.55 | 5.94 | +1.37% | |
| 5.25 | 5.90 | 5.25 | 5.86 | +11.62% | |
| 5.16 | 5.48 | 5.15 | 5.25 | +1.84% | |
| 5.11 | 5.29 | 5.08 | 5.16 | +0.10% | |
| 4.81 | 5.30 | 4.81 | 5.15 | +5.97% | |
| 4.93 | 5.15 | 4.76 | 4.86 | -1.82% | |
| 4.92 | 5.01 | 4.85 | 4.95 | +2.48% | |
| 4.85 | 5.05 | 4.83 | 4.83 | -0.82% | |
| 5.00 | 5.00 | 4.77 | 4.87 | -2.21% | |
| 5.15 | 5.24 | 4.92 | 4.98 | -0.99% | |
| 4.91 | 5.04 | 4.81 | 5.03 | +2.86% | |
| 4.83 | 5.18 | 4.77 | 4.89 | +1.24% | |
| 5.19 | 5.22 | 4.82 | 4.83 | -7.12% | |
| 5.25 | 5.41 | 4.83 | 5.20 | -3.70% | |
| 5.43 | 5.56 | 5.33 | 5.40 | +0.37% | |
| 5.87 | 5.95 | 5.33 | 5.38 | -8.50% | |
| 5.43 | 5.89 | 5.34 | 5.88 | +9.09% | |
| 5.47 | 5.58 | 5.33 | 5.39 | -0.74% | |
| 5.39 | 5.51 | 5.31 | 5.43 | 0.00% | |
| 5.45 | 5.76 | 5.37 | 5.43 | -2.69% | |
| 5.62 | 5.77 | 5.52 | 5.58 | -0.89% | |
| 5.77 | 5.91 | 5.49 | 5.63 | -2.60% | |
| 6.00 | 6.23 | 5.77 | 5.78 | -4.93% | |
| 6.05 | 6.23 | 5.87 | 6.08 | -0.49% | |
| 6.13 | 6.43 | 6.09 | 6.11 | +0.66% | |
| 6.04 | 6.25 | 5.95 | 6.07 | +0.17% | |
| 6.02 | 6.29 | 5.80 | 6.06 | +0.83% | |
| 5.85 | 6.09 | 5.70 | 6.01 | +1.18% | |
| 6.01 | 6.26 | 5.74 | 5.94 | -0.83% | |
| 5.70 | 6.21 | 5.65 | 5.99 | +4.36% | |
| 5.25 | 6.19 | 5.21 | 5.74 | +9.96% | |
| 5.27 | 5.66 | 5.00 | 5.22 | -0.95% | |
| 6.67 | 6.71 | 5.21 | 5.27 | -23.84% | |
| 6.92 | 7.23 | 6.75 | 6.92 | +1.32% | |
| 7.22 | 7.23 | 6.69 | 6.83 | -6.69% | |
| 7.14 | 7.36 | 7.06 | 7.32 | +3.54% | |
| 7.54 | 7.68 | 7.00 | 7.07 | -5.73% | |
| 7.91 | 7.92 | 7.40 | 7.50 | -3.78% | |
| 7.96 | 8.14 | 7.73 | 7.80 | -2.20% | |
| 7.55 | 8.06 | 7.42 | 7.97 | +6.13% | |
| 6.85 | 7.58 | 6.52 | 7.51 | +9.32% | |
| 7.45 | 7.45 | 6.85 | 6.87 | -8.16% | |
| 7.60 | 7.79 | 7.45 | 7.48 | -2.22% | |
| 7.71 | 7.98 | 7.63 | 7.65 | -0.91% | |
| 7.67 | 7.85 | 7.44 | 7.72 | +1.05% | |
| 8.19 | 8.19 | 7.51 | 7.64 | -4.26% | |
| 7.65 | 8.05 | 7.32 | 7.98 | +5.00% | |
| 7.29 | 7.84 | 7.00 | 7.60 | +4.97% | |
| 7.32 | 7.45 | 7.19 | 7.24 | -1.63% | |
| 7.42 | 7.73 | 7.24 | 7.36 | 0.00% | |
| 7.45 | 7.73 | 7.31 | 7.36 | -1.60% | |
| 7.71 | 7.78 | 7.26 | 7.48 | -3.11% | |
| 7.93 | 8.48 | 7.69 | 7.72 | -1.15% | |
| 7.25 | 7.91 | 7.06 | 7.81 | +9.15% | |
| 7.49 | 7.49 | 6.65 | 7.16 | -4.34% | |
| 7.76 | 7.88 | 7.03 | 7.48 | -4.47% | |
| 8.45 | 8.78 | 7.64 | 7.83 | -6.45% | |
| 8.94 | 9.02 | 8.30 | 8.37 | -7.51% | |
| 9.01 | 9.23 | 8.78 | 9.05 | +0.44% | |
| 8.92 | 9.11 | 8.66 | 9.01 | -0.99% | |
| 9.50 | 9.76 | 8.85 | 9.10 | -3.81% | |
| 8.84 | 9.71 | 8.84 | 9.46 | +6.77% | |
| 8.83 | 8.97 | 8.47 | 8.86 | -0.56% | |
| 9.21 | 9.38 | 8.81 | 8.91 | -3.99% | |
| 9.25 | 9.84 | 9.07 | 9.28 | -1.07% | |
| 8.59 | 9.48 | 8.48 | 9.38 | +10.22% | |
| 8.33 | 8.58 | 8.14 | 8.51 | +1.07% | |
| 8.69 | 8.99 | 8.35 | 8.42 | -3.11% | |
| 8.57 | 8.86 | 8.27 | 8.69 | +0.70% | |
| 8.35 | 9.04 | 8.35 | 8.63 | +1.53% | |
| 8.26 | 8.62 | 8.05 | 8.50 | +2.04% | |
| 7.83 | 8.40 | 7.53 | 8.33 | +5.84% | |
| 7.69 | 7.95 | 7.47 | 7.87 | +4.52% | |
| 7.39 | 7.95 | 7.10 | 7.53 | +1.21% | |
| 7.74 | 7.79 | 7.41 | 7.44 | -4.98% | |
| 7.42 | 7.90 | 7.33 | 7.83 | +4.82% | |
| 7.79 | 7.80 | 7.41 | 7.47 | -4.96% | |
| 8.13 | 8.22 | 7.68 | 7.86 | -4.73% | |
| 8.19 | 8.41 | 8.05 | 8.25 | -1.43% | |
| 8.34 | 8.49 | 8.05 | 8.37 | -1.41% | |
| 8.18 | 8.69 | 8.00 | 8.49 | +3.79% | |
| 8.01 | 8.35 | 7.75 | 8.18 | -0.49% | |
| 7.90 | 8.50 | 7.75 | 8.22 | +0.74% | |
| 8.02 | 8.31 | 7.95 | 8.16 | +1.24% | |
| 7.64 | 8.15 | 7.34 | 8.06 | +5.36% | |
| 7.31 | 7.69 | 7.13 | 7.65 | +5.66% | |
| 6.76 | 7.61 | 6.76 | 7.24 | +6.63% | |
| 6.44 | 7.22 | 6.42 | 6.79 | +11.13% | |
| 5.26 | 6.49 | 5.22 | 6.11 | +15.72% | |
| 5.03 | 5.35 | 4.82 | 5.28 | +8.87% | |
| 4.78 | 4.94 | 4.43 | 4.85 | +2.32% | |
| 4.93 | 4.99 | 4.37 | 4.74 | -4.24% | |
| 5.60 | 5.67 | 4.72 | 4.95 | -13.01% | |
| 6.11 | 6.22 | 5.67 | 5.69 | -6.41% | |
| 6.67 | 6.67 | 6.01 | 6.08 | -9.12% | |
| 6.60 | 7.03 | 6.52 | 6.69 | +2.14% | |
| 6.51 | 6.57 | 6.27 | 6.55 | 0.00% | |
| 6.69 | 6.82 | 6.44 | 6.55 | -1.36% | |
| 6.65 | 6.94 | 6.51 | 6.64 | -1.19% | |
| 6.97 | 6.98 | 6.36 | 6.72 | -3.45% | |
| 7.10 | 7.26 | 6.71 | 6.96 | -2.25% | |
| 6.81 | 7.42 | 6.59 | 7.12 | +3.94% | |
| 7.11 | 7.14 | 6.71 | 6.85 | -2.28% | |
| 7.15 | 7.30 | 6.86 | 7.01 | -2.09% | |
| 7.59 | 7.80 | 7.10 | 7.16 | -5.04% | |
| 7.33 | 7.60 | 6.96 | 7.54 | +2.86% | |
| 7.31 | 7.84 | 7.19 | 7.33 | +0.27% | |
| 6.55 | 7.84 | 6.46 | 7.31 | +11.43% | |
| 6.01 | 6.77 | 5.86 | 6.56 | +8.61% | |
| 5.61 | 6.24 | 5.58 | 6.04 | +8.05% | |
| 5.16 | 5.65 | 5.11 | 5.59 | +7.29% | |
| 5.50 | 5.99 | 5.16 | 5.21 | -4.75% | |
| 6.09 | 6.09 | 5.44 | 5.47 | -9.59% | |
| 6.08 | 6.08 | 5.34 | 6.05 | -0.98% | |
| 7.26 | 7.60 | 6.03 | 6.11 | -16.42% | |
| 8.06 | 8.15 | 6.96 | 7.31 | -9.86% | |
| 8.50 | 8.65 | 8.04 | 8.11 | -4.02% | |
| 8.30 | 8.65 | 8.29 | 8.45 | +2.80% | |
| 7.94 | 8.37 | 7.83 | 8.22 | +3.79% | |
| 7.59 | 7.96 | 7.51 | 7.92 | +3.26% | |
| 7.10 | 7.80 | 7.04 | 7.67 | +8.03% | |
| 7.15 | 7.34 | 6.99 | 7.10 | 0.00% | |
| 7.15 | 7.29 | 6.98 | 7.10 | -1.11% | |
| 7.23 | 7.37 | 7.18 | 7.18 | -0.55% | |
| 7.39 | 7.56 | 7.00 | 7.22 | -2.70% | |
| 7.62 | 7.74 | 7.38 | 7.42 | -3.39% | |
| 7.63 | 7.92 | 7.49 | 7.68 | +0.92% | |
| 7.74 | 7.79 | 7.46 | 7.61 | -2.69% | |
| 7.80 | 7.90 | 7.14 | 7.82 | -2.62% | |
| 7.92 | 8.16 | 7.77 | 8.03 | +1.39% | |
| 8.09 | 8.44 | 7.84 | 7.92 | -0.75% | |
| 8.32 | 8.38 | 7.95 | 7.98 | -4.09% | |
| 8.18 | 8.43 | 8.18 | 8.32 | +1.77% | |
| 8.53 | 9.26 | 8.07 | 8.18 | -3.25% | |
| 8.44 | 8.65 | 8.14 | 8.45 | +0.36% | |
| 8.48 | 8.93 | 8.32 | 8.42 | -0.24% | |
| 8.42 | 8.68 | 8.23 | 8.44 | +0.36% | |
| 9.00 | 9.16 | 8.38 | 8.41 | -6.66% | |
| 9.14 | 9.17 | 8.87 | 9.01 | -0.44% | |
| 9.34 | 9.53 | 8.98 | 9.05 | -3.21% | |
| 9.18 | 9.63 | 9.18 | 9.35 | +0.97% | |
| 9.00 | 9.36 | 8.85 | 9.26 | +3.35% | |
| 9.42 | 9.91 | 8.82 | 8.96 | -4.68% | |
| 9.75 | 9.90 | 9.30 | 9.40 | -4.18% | |
| 10.00 | 10.04 | 9.76 | 9.81 | -0.20% | |
| 9.97 | 10.23 | 9.80 | 9.83 | -1.60% | |
| 9.88 | 10.28 | 9.81 | 9.99 | +1.52% | |
| 9.86 | 10.15 | 9.79 | 9.84 | -0.10% | |
| 8.73 | 10.00 | 8.37 | 9.85 | +11.93% | |
| 9.32 | 9.72 | 8.65 | 8.80 | -3.83% | |
| 9.25 | 9.45 | 8.71 | 9.15 | -1.08% | |
| 9.09 | 9.43 | 8.84 | 9.25 | -0.43% | |
| 9.33 | 9.58 | 8.92 | 9.29 | +0.22% | |
| 8.74 | 9.42 | 8.60 | 9.27 | +4.04% | |
| 9.42 | 9.53 | 8.40 | 8.91 | -6.41% | |
| 9.79 | 10.04 | 9.46 | 9.52 | -3.25% | |
| 9.61 | 10.00 | 9.51 | 9.84 | +1.76% | |
| 9.86 | 10.00 | 9.54 | 9.67 | -0.41% | |
| 10.05 | 10.28 | 9.00 | 9.71 | -3.38% | |
| 10.63 | 10.63 | 9.35 | 10.05 | +2.66% | |
| 9.98 | 10.17 | 9.72 | 9.79 | -2.00% | |
| 10.18 | 10.52 | 9.78 | 9.99 | -3.57% | |
| 10.34 | 11.30 | 10.22 | 10.36 | +1.67% | |
| 10.63 | 10.65 | 10.10 | 10.19 | -4.23% | |
| 10.70 | 10.94 | 10.19 | 10.64 | -1.57% | |
| 10.70 | 11.12 | 10.38 | 10.81 | +0.84% | |
| 10.30 | 10.75 | 10.29 | 10.72 | +3.57% | |
| 10.50 | 10.50 | 10.16 | 10.35 | -0.96% | |
| 10.27 | 10.49 | 10.03 | 10.45 | +3.67% | |
| 9.96 | 10.14 | 9.83 | 10.08 | +1.51% | |
| 10.07 | 10.07 | 9.71 | 9.93 | -1.39% | |
| 10.09 | 10.14 | 9.94 | 10.07 | -0.20% | |
| 9.94 | 10.19 | 9.87 | 10.09 | +1.41% | |
| 9.41 | 10.12 | 9.41 | 9.95 | +4.63% | |
| 9.68 | 10.49 | 9.36 | 9.51 | -1.14% | |
| 9.36 | 9.71 | 9.20 | 9.62 | +3.44% | |
| 8.95 | 9.66 | 8.69 | 9.30 | +2.31% | |
| 9.05 | 9.35 | 8.50 | 9.09 | +1.56% | |
| 9.14 | 9.21 | 8.74 | 8.95 | -2.29% | |
| 9.15 | 9.30 | 8.96 | 9.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CVRX chart for longer ranges.