CVRX(CVRX)
CVRX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $6.04 | $6.22 | $5.95 | $6.10 | 50,639 |
| 5/20/2026 | $6.02 | $6.29 | $5.80 | $6.06 | 252,800 |
| 5/19/2026 | $5.85 | $6.09 | $5.70 | $6.01 | 296,113 |
| 5/18/2026 | $6.01 | $6.26 | $5.74 | $5.94 | 543,400 |
| 5/15/2026 | $5.70 | $6.21 | $5.65 | $5.99 | 1.07M |
| 5/14/2026 | $5.25 | $6.19 | $5.21 | $5.74 | 1.04M |
| 5/13/2026 | $5.27 | $5.66 | $5.00 | $5.22 | 664,401 |
| 5/12/2026 | $6.67 | $6.71 | $5.21 | $5.27 | 864,413 |
| 5/11/2026 | $6.92 | $7.23 | $6.75 | $6.92 | 361,400 |
| 5/8/2026 | $7.22 | $7.23 | $6.69 | $6.83 | 199,636 |
| 5/7/2026 | $7.14 | $7.36 | $7.06 | $7.32 | 162,632 |
| 5/6/2026 | $7.54 | $7.68 | $7.00 | $7.07 | 278,713 |
| 5/5/2026 | $7.91 | $7.92 | $7.40 | $7.50 | 160,500 |
| 5/4/2026 | $7.96 | $8.14 | $7.73 | $7.80 | 153,329 |
| 5/1/2026 | $7.55 | $8.06 | $7.42 | $7.97 | 346,600 |
| 4/30/2026 | $6.85 | $7.58 | $6.52 | $7.51 | 257,437 |
| 4/29/2026 | $7.45 | $7.45 | $6.85 | $6.87 | 249,362 |
| 4/28/2026 | $7.60 | $7.79 | $7.45 | $7.48 | 145,631 |
| 4/27/2026 | $7.71 | $7.98 | $7.63 | $7.65 | 97,221 |
| 4/24/2026 | $7.67 | $7.85 | $7.44 | $7.72 | 147,100 |
| 4/23/2026 | $8.19 | $8.19 | $7.51 | $7.64 | 234,375 |
| 4/22/2026 | $7.65 | $8.05 | $7.32 | $7.98 | 288,500 |
| 4/21/2026 | $7.29 | $7.84 | $7.00 | $7.60 | 556,532 |
| 4/20/2026 | $7.32 | $7.45 | $7.19 | $7.24 | 317,128 |
| 4/17/2026 | $7.42 | $7.73 | $7.24 | $7.36 | 442,981 |
| 4/16/2026 | $7.45 | $7.73 | $7.31 | $7.36 | 254,000 |
| 4/15/2026 | $7.71 | $7.78 | $7.26 | $7.48 | 211,013 |
| 4/14/2026 | $7.93 | $8.48 | $7.69 | $7.72 | 372,126 |
| 4/13/2026 | $7.25 | $7.91 | $7.06 | $7.81 | 326,800 |
| 4/10/2026 | $7.49 | $7.49 | $6.65 | $7.16 | 491,849 |
| 4/9/2026 | $7.76 | $7.88 | $7.03 | $7.48 | 319,670 |
| 4/8/2026 | $8.45 | $8.78 | $7.64 | $7.83 | 291,000 |
| 4/7/2026 | $8.94 | $9.02 | $8.30 | $8.37 | 165,200 |
| 4/6/2026 | $9.01 | $9.23 | $8.78 | $9.05 | 91,600 |
| 4/2/2026 | $8.92 | $9.11 | $8.66 | $9.01 | 135,402 |
| 4/1/2026 | $9.50 | $9.76 | $8.85 | $9.10 | 290,415 |
| 3/31/2026 | $8.84 | $9.71 | $8.84 | $9.46 | 154,017 |
| 3/30/2026 | $8.83 | $8.97 | $8.47 | $8.86 | 364,000 |
| 3/27/2026 | $9.21 | $9.38 | $8.81 | $8.91 | 177,000 |
| 3/26/2026 | $9.25 | $9.84 | $9.07 | $9.28 | 146,900 |
| 3/25/2026 | $8.59 | $9.48 | $8.48 | $9.38 | 250,700 |
| 3/24/2026 | $8.33 | $8.58 | $8.14 | $8.51 | 177,706 |
| 3/23/2026 | $8.69 | $8.99 | $8.35 | $8.42 | 412,464 |
| 3/20/2026 | $8.57 | $8.86 | $8.27 | $8.69 | 235,596 |
| 3/19/2026 | $8.35 | $9.04 | $8.35 | $8.63 | 230,203 |
| 3/18/2026 | $8.26 | $8.62 | $8.05 | $8.50 | 204,700 |
| 3/17/2026 | $7.83 | $8.40 | $7.53 | $8.33 | 183,619 |
| 3/16/2026 | $7.69 | $7.95 | $7.47 | $7.87 | 109,700 |
| 3/13/2026 | $7.39 | $7.95 | $7.10 | $7.53 | 238,900 |
| 3/12/2026 | $7.74 | $7.79 | $7.41 | $7.44 | 142,800 |
| 3/11/2026 | $7.42 | $7.90 | $7.33 | $7.83 | 141,100 |
| 3/10/2026 | $7.79 | $7.80 | $7.41 | $7.47 | 252,536 |
| 3/9/2026 | $8.13 | $8.22 | $7.68 | $7.86 | 242,809 |
| 3/6/2026 | $8.19 | $8.41 | $8.05 | $8.25 | 195,600 |
| 3/5/2026 | $8.34 | $8.49 | $8.05 | $8.37 | 193,600 |
| 3/4/2026 | $8.18 | $8.69 | $8.00 | $8.49 | 189,300 |
| 3/3/2026 | $8.01 | $8.35 | $7.75 | $8.18 | 219,224 |
| 3/2/2026 | $7.90 | $8.50 | $7.75 | $8.22 | 584,900 |
| 2/27/2026 | $8.02 | $8.31 | $7.95 | $8.16 | 462,600 |
| 2/26/2026 | $7.64 | $8.15 | $7.34 | $8.06 | 729,835 |
| 2/25/2026 | $7.31 | $7.69 | $7.13 | $7.65 | 589,845 |
| 2/24/2026 | $6.76 | $7.61 | $6.76 | $7.24 | 705,659 |
| 2/23/2026 | $6.44 | $7.22 | $6.42 | $6.79 | 1.07M |
| 2/20/2026 | $5.26 | $6.49 | $5.22 | $6.11 | 951,192 |