ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CVRx, Inc. - Common Stock (NQ:CVRX)

8.710 +0.830 (+10.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2025 7.940 8.860 7.940 8.710 388,268 +0.83(+10.53%)
Oct 02, 2025 7.840 7.970 7.770 7.880 129,524 -0.08(-1.01%)
Oct 01, 2025 7.980 8.100 7.516 7.960 248,376 -0.11(-1.36%)
Sep 30, 2025 7.740 8.115 7.540 8.070 182,524 +0.29(+3.73%)
Sep 29, 2025 7.550 7.850 7.406 7.780 138,400 +0.23(+3.05%)
Sep 26, 2025 7.330 7.705 7.330 7.550 100,689 +0.23(+3.14%)
Sep 25, 2025 7.360 7.360 7.100 7.320 153,155 -0.14(-1.88%)
Sep 24, 2025 7.430 7.560 7.320 7.460 171,116 +0.01(+0.13%)
Sep 23, 2025 7.530 7.750 7.340 7.450 177,372 -0.08(-1.06%)
Sep 22, 2025 7.150 7.690 6.980 7.530 170,395 +0.36(+5.02%)
Sep 19, 2025 7.180 7.480 7.060 7.170 424,467 +0.00(+0.00%)
Sep 18, 2025 6.800 7.240 6.800 7.170 199,534 +0.39(+5.75%)
Sep 17, 2025 6.950 7.030 6.530 6.780 235,658 -0.17(-2.45%)
Sep 16, 2025 7.030 7.167 6.670 6.950 289,843 +0.03(+0.43%)
Sep 15, 2025 7.940 7.940 6.870 6.920 292,089 -0.95(-12.07%)
Sep 12, 2025 8.230 8.240 7.850 7.870 141,266 -0.37(-4.49%)
Sep 11, 2025 7.920 8.350 7.900 8.240 155,113 +0.36(+4.57%)
Sep 10, 2025 8.150 8.290 7.860 7.880 127,759 -0.18(-2.23%)
Sep 09, 2025 7.990 8.260 7.840 8.060 101,615 +0.11(+1.38%)
Sep 08, 2025 7.900 8.000 7.780 7.950 96,646 +0.13(+1.66%)
Sep 05, 2025 7.550 7.945 7.550 7.820 80,225 +0.12(+1.56%)
Sep 04, 2025 7.900 7.960 7.220 7.700 159,636 -0.12(-1.53%)
Sep 03, 2025 7.710 7.875 7.522 7.820 212,141 +0.09(+1.16%)
Sep 02, 2025 7.710 7.980 7.668 7.730 103,301 -0.12(-1.53%)
Aug 29, 2025 7.940 8.040 7.610 7.850 116,971 -0.03(-0.38%)
Aug 28, 2025 7.630 7.950 7.510 7.880 128,505 +0.32(+4.23%)
Aug 27, 2025 7.580 7.700 7.500 7.560 99,422 -0.02(-0.26%)
Aug 26, 2025 7.480 7.610 7.440 7.580 106,251 +0.13(+1.74%)
Aug 25, 2025 7.770 7.810 7.440 7.450 116,262 -0.35(-4.49%)
Aug 22, 2025 7.600 7.860 7.395 7.800 302,562 +0.23(+3.04%)
Aug 21, 2025 7.180 7.800 7.080 7.570 296,586 +0.37(+5.14%)
Aug 20, 2025 7.360 7.490 7.160 7.200 136,101 -0.05(-0.69%)
Aug 19, 2025 7.060 7.788 7.060 7.250 477,982 +0.38(+5.53%)
Aug 18, 2025 7.000 7.230 6.780 6.870 363,864 -0.16(-2.28%)
Aug 15, 2025 7.270 7.340 6.980 7.030 232,631 -0.21(-2.90%)
Aug 14, 2025 7.580 7.670 7.030 7.240 361,397 -0.48(-6.22%)
Aug 13, 2025 7.600 7.830 7.446 7.720 197,150 +0.21(+2.80%)
Aug 12, 2025 7.620 7.810 7.490 7.510 153,750 +0.00(+0.00%)
Aug 11, 2025 7.290 7.835 7.200 7.510 218,665 +0.27(+3.73%)
Aug 08, 2025 7.010 7.355 6.882 7.240 280,251 +0.30(+4.32%)
Aug 07, 2025 7.180 7.185 6.787 6.940 218,108 -0.12(-1.70%)
Aug 06, 2025 6.780 7.150 6.610 7.060 425,539 +0.25(+3.75%)
Aug 05, 2025 7.420 7.567 6.150 6.805 777,875 -0.75(-9.87%)
Aug 04, 2025 7.660 7.865 7.495 7.550 279,751 -0.01(-0.13%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.