Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

7.920 -0.060 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EST, Dec 18, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 18, 2025	8.090	8.435	7.840	7.920	242,425	-0.06(-0.75%)
Dec 17, 2025	8.320	8.380	7.950	7.980	114,294	-0.34(-4.09%)
Dec 16, 2025	8.180	8.430	8.180	8.320	116,479	+0.14(+1.77%)
Dec 15, 2025	8.530	9.260	8.070	8.175	138,013	-0.27(-3.25%)
Dec 12, 2025	8.440	8.650	8.140	8.450	154,810	+0.03(+0.36%)
Dec 11, 2025	8.480	8.930	8.315	8.420	154,887	-0.02(-0.24%)
Dec 10, 2025	8.420	8.680	8.230	8.440	194,854	+0.03(+0.36%)
Dec 09, 2025	9.000	9.160	8.380	8.410	172,358	-0.60(-6.66%)
Dec 08, 2025	9.140	9.170	8.870	9.010	96,013	-0.04(-0.44%)
Dec 05, 2025	9.340	9.530	8.982	9.050	143,699	-0.30(-3.21%)
Dec 04, 2025	9.180	9.630	9.180	9.350	113,823	+0.09(+0.97%)
Dec 03, 2025	9.000	9.360	8.850	9.260	131,011	+0.30(+3.35%)
Dec 02, 2025	9.420	9.910	8.820	8.960	140,869	-0.44(-4.68%)
Dec 01, 2025	9.750	9.903	9.300	9.400	132,136	-0.41(-4.18%)
Nov 28, 2025	10.00	10.04	9.755	9.810	78,421	-0.02(-0.20%)
Nov 26, 2025	9.970	10.22	9.800	9.830	133,543	-0.16(-1.60%)
Nov 25, 2025	9.880	10.28	9.810	9.990	162,530	+0.15(+1.52%)
Nov 24, 2025	9.860	10.15	9.785	9.840	178,604	-0.01(-0.10%)
Nov 21, 2025	8.730	10.00	8.370	9.850	323,469	+1.05(+11.93%)
Nov 20, 2025	9.320	9.720	8.650	8.800	309,687	-0.35(-3.83%)
Nov 19, 2025	9.250	9.450	8.710	9.150	322,226	-0.10(-1.08%)
Nov 18, 2025	9.090	9.430	8.840	9.250	361,754	-0.04(-0.43%)
Nov 17, 2025	9.330	9.575	8.915	9.290	495,457	+0.02(+0.22%)
Nov 14, 2025	8.740	9.415	8.600	9.270	257,081	+0.36(+4.04%)
Nov 13, 2025	9.420	9.530	8.400	8.910	382,179	-0.61(-6.41%)
Nov 12, 2025	9.790	10.04	9.460	9.520	151,118	-0.32(-3.25%)
Nov 11, 2025	9.610	10.00	9.510	9.840	239,867	+0.17(+1.76%)
Nov 10, 2025	9.860	10.00	9.535	9.670	235,419	-0.04(-0.41%)
Nov 07, 2025	10.05	10.28	9.000	9.710	371,564	-0.34(-3.38%)
Nov 06, 2025	10.63	10.63	9.350	10.05	566,479	+0.26(+2.66%)
Nov 05, 2025	9.980	10.17	9.720	9.790	227,522	-0.20(-2.00%)
Nov 04, 2025	10.18	10.52	9.780	9.990	219,393	-0.37(-3.57%)
Nov 03, 2025	10.34	11.30	10.22	10.36	327,716	+0.17(+1.67%)
Oct 31, 2025	10.63	10.65	10.10	10.19	163,578	-0.45(-4.23%)
Oct 30, 2025	10.70	10.94	10.19	10.64	142,346	-0.17(-1.57%)
Oct 29, 2025	10.70	11.12	10.38	10.81	231,370	+0.09(+0.84%)
Oct 28, 2025	10.30	10.74	10.29	10.72	225,985	+0.37(+3.57%)
Oct 27, 2025	10.50	10.50	10.16	10.35	124,699	-0.10(-0.96%)
Oct 24, 2025	10.27	10.49	10.03	10.45	221,281	+0.37(+3.67%)
Oct 23, 2025	9.960	10.14	9.825	10.08	134,884	+0.15(+1.51%)
Oct 22, 2025	10.07	10.07	9.710	9.930	107,845	-0.14(-1.39%)
Oct 21, 2025	10.09	10.14	9.940	10.07	124,614	-0.02(-0.20%)
Oct 20, 2025	9.940	10.19	9.870	10.09	167,626	+0.14(+1.41%)
Oct 17, 2025	9.410	10.12	9.410	9.950	308,385	+0.44(+4.63%)
Oct 16, 2025	9.680	10.49	9.360	9.510	305,644	-0.11(-1.14%)
Oct 15, 2025	9.360	9.710	9.200	9.620	217,468	+0.32(+3.44%)
Oct 14, 2025	8.950	9.655	8.690	9.300	261,415	+0.21(+2.31%)
Oct 13, 2025	9.050	9.350	8.500	9.090	142,756	+0.14(+1.56%)
Oct 10, 2025	9.140	9.213	8.740	8.950	180,355	-0.21(-2.29%)
Oct 09, 2025	9.150	9.300	8.960	9.160	125,691	+0.05(+0.55%)
Oct 08, 2025	8.780	9.215	8.650	9.110	237,423	+0.38(+4.35%)
Oct 07, 2025	8.700	8.860	8.555	8.730	148,529	+0.00(+0.00%)
Oct 06, 2025	8.740	8.940	8.579	8.730	164,260	+0.02(+0.23%)
Oct 03, 2025	7.940	8.860	7.940	8.710	388,271	+0.83(+10.53%)
Oct 02, 2025	7.840	7.970	7.770	7.880	129,524	-0.08(-1.01%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices