XNAS
Datos históricos de CVRx, Inc.
CVRx, Inc. · CVRX
$1.61
▲ +0.01 (+0.63%)
Última operación · 10/10/2026, 17:18:32 UTC
- Variación en el periodo
- −82.35%
- Máximo
- US$11.30
- 3 de noviembre de 2025
- Mínimo
- US$1.50
- 1 de octubre de 2026
- Volumen medio diario
- 0.46 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.66 | 1.68 | 1.56 | 1.58 | −5.95% | 398,661.429 |
| 8 oct 2026 | 1.64 | 1.68 | 1.55 | 1.68 | +0.60% | 520,414.973 |
| 7 oct 2026 | 1.62 | 1.76 | 1.62 | 1.67 | +3.09% | 896,575.259 |
| 6 oct 2026 | 1.54 | 1.69 | 1.54 | 1.62 | +3.85% | 537,126.14 |
| 5 oct 2026 | 1.57 | 1.62 | 1.51 | 1.56 | +0.65% | 577,777.221 |
| 2 oct 2026 | 1.58 | 1.67 | 1.51 | 1.55 | +1.31% | 1.06 M |
| 1 oct 2026 | 1.75 | 1.79 | 1.50 | 1.53 | −12.57% | 1.46 M |
| 30 sep 2026 | 2.63 | 2.65 | 1.65 | 1.75 | −33.46% | 4.27 M |
| 29 sep 2026 | 2.60 | 2.76 | 2.53 | 2.63 | +1.54% | 373,399.97 |
| 28 sep 2026 | 2.69 | 2.79 | 2.53 | 2.59 | −4.07% | 381,980.558 |
| 25 sep 2026 | 2.56 | 2.70 | 2.51 | 2.70 | +6.72% | 462,364.544 |
| 24 sep 2026 | 2.73 | 2.73 | 2.51 | 2.53 | −6.99% | 693,693.076 |
| 23 sep 2026 | 2.89 | 2.89 | 2.70 | 2.72 | −5.88% | 482,039.901 |
| 22 sep 2026 | 2.95 | 3.07 | 2.86 | 2.89 | −2.69% | 666,182.298 |
| 21 sep 2026 | 3.03 | 3.06 | 2.91 | 2.97 | −2.30% | 289,629.019 |
| 18 sep 2026 | 2.99 | 3.07 | 2.92 | 3.04 | +1.33% | 810,573.195 |
| 17 sep 2026 | 3.04 | 3.10 | 2.98 | 3.00 | −0.66% | 301,154.256 |
| 16 sep 2026 | 2.99 | 3.13 | 2.92 | 3.02 | +0.67% | 415,886.364 |
| 15 sep 2026 | 2.99 | 3.08 | 2.85 | 3.00 | 0.00% | 494,942.31 |
| 14 sep 2026 | 2.86 | 3.00 | 2.79 | 3.00 | +4.17% | 548,386.53 |
| 11 sep 2026 | 2.86 | 2.90 | 2.75 | 2.88 | +0.70% | 1 M |
| 10 sep 2026 | 2.83 | 2.86 | 2.70 | 2.86 | +1.06% | 373,409.44 |
| 9 sep 2026 | 2.90 | 2.95 | 2.76 | 2.83 | −3.41% | 555,242.516 |
| 8 sep 2026 | 3.03 | 3.05 | 2.81 | 2.93 | −3.93% | 619,561.038 |
| 4 sep 2026 | 2.99 | 3.11 | 2.96 | 3.05 | +1.33% | 856,028.485 |
| 3 sep 2026 | 3.11 | 3.18 | 2.98 | 3.01 | −1.95% | 614,544.32 |
| 2 sep 2026 | 3.06 | 3.16 | 2.96 | 3.07 | +0.99% | 530,032.131 |
| 1 sep 2026 | 2.93 | 3.06 | 2.90 | 3.04 | +2.70% | 780,721.613 |
| 31 ago 2026 | 2.97 | 2.99 | 2.81 | 2.96 | +0.34% | 737,784.363 |
| 28 ago 2026 | 3.03 | 3.15 | 2.94 | 2.95 | −2.96% | 497,116.017 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.