CVRx

CVRX
🏛️ usa →
7.55
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.76 12.36 11.41 12.23 0.0M
2021-12-30 11.15 12.48 11.10 11.83 0.0M
2021-12-29 11.84 12.05 10.89 11.50 0.0M
2021-12-28 11.93 12.29 11.64 11.78 0.1M
2021-12-27 12.13 12.50 11.56 12.02 0.0M
2021-12-23 11.34 12.34 11.34 12.18 0.1M
2021-12-22 11.44 11.63 11.16 11.34 0.2M
2021-12-21 10.97 12.01 10.97 11.38 0.1M
2021-12-20 10.67 11.18 10.51 10.87 0.2M
2021-12-17 10.76 11.35 10.39 10.71 0.3M
2021-12-16 11.55 11.77 10.50 10.65 0.2M
2021-12-15 11.86 11.86 10.81 11.25 0.1M
2021-12-14 11.98 12.03 11.27 11.55 0.1M
2021-12-13 11.45 12.08 11.03 11.70 0.1M
2021-12-10 11.44 11.44 10.75 10.99 0.1M
2021-12-09 11.61 11.65 11.00 11.29 0.0M
2021-12-08 11.93 12.16 11.38 11.75 0.1M
2021-12-07 11.16 12.30 11.16 11.86 0.1M
2021-12-06 11.22 11.27 10.11 11.19 0.2M
2021-12-03 11.60 12.75 10.76 11.28 0.1M
2021-12-02 11.25 11.63 11.13 11.53 0.1M
2021-12-01 12.12 12.13 11.12 11.26 0.1M
2021-11-30 12.00 12.85 11.53 11.58 0.2M
2021-11-29 12.98 13.94 11.62 11.95 0.2M
2021-11-26 13.12 13.39 12.50 12.95 0.1M
2021-11-24 13.42 13.93 12.80 13.21 0.1M
2021-11-23 13.82 13.82 12.96 13.29 0.1M
2021-11-22 13.57 15.39 13.37 13.68 0.1M
2021-11-19 14.37 14.37 12.78 13.22 0.1M
2021-11-18 14.91 16.61 13.64 14.34 0.1M
2021-11-17 16.21 16.22 14.00 15.01 0.2M
2021-11-16 18.29 18.29 16.16 16.20 0.1M
2021-11-15 18.71 19.49 18.00 18.43 0.1M
2021-11-12 18.49 18.82 18.08 18.48 0.0M
2021-11-11 18.80 18.80 17.89 18.56 0.0M
2021-11-10 18.33 19.00 17.96 18.54 0.0M
2021-11-09 18.61 19.21 17.84 18.48 0.0M
2021-11-08 18.75 19.20 18.11 18.61 0.1M
2021-11-05 17.26 19.03 16.85 18.60 0.1M
2021-11-04 17.80 18.13 16.66 16.97 0.1M
2021-11-03 17.81 18.71 17.56 17.75 0.0M
2021-11-02 17.04 18.29 16.55 17.68 0.0M
2021-11-01 17.01 17.13 16.70 17.04 0.0M
2021-10-29 16.91 17.07 16.74 16.91 0.0M
2021-10-28 16.91 17.29 16.90 17.12 0.1M
2021-10-27 17.00 17.12 16.75 16.91 0.0M
2021-10-26 15.99 17.19 15.79 17.19 0.1M
2021-10-25 15.56 16.74 15.53 16.07 0.0M
2021-10-22 15.69 15.70 15.28 15.61 0.0M
2021-10-21 15.86 16.01 15.55 15.65 0.0M
2021-10-20 15.92 16.02 15.65 15.97 0.0M
2021-10-19 15.13 16.00 15.13 15.96 0.0M
2021-10-18 15.68 15.69 15.00 15.11 0.0M
2021-10-15 16.20 16.20 15.56 15.66 0.0M
2021-10-14 16.26 16.66 15.54 15.90 0.0M
2021-10-13 16.24 16.65 15.66 15.95 0.1M
2021-10-12 16.13 16.17 15.77 15.99 0.1M
2021-10-11 16.01 16.53 15.55 16.06 0.0M
2021-10-08 16.59 17.24 16.00 16.52 0.1M
2021-10-07 16.40 17.40 16.07 16.56 0.1M
2021-10-06 16.56 16.74 16.00 16.30 0.1M
2021-10-05 16.19 16.83 16.00 16.83 0.1M
2021-10-04 16.82 16.98 16.03 16.19 0.0M
2021-10-01 16.53 16.98 16.06 16.91 0.1M
2021-09-30 15.61 16.61 15.29 16.54 0.1M
2021-09-29 15.78 16.24 15.13 15.48 0.0M
2021-09-28 16.11 16.50 15.60 15.75 0.0M
2021-09-27 16.34 16.47 15.78 16.23 0.0M
2021-09-24 15.55 16.32 15.32 16.19 0.0M
2021-09-23 15.72 15.81 15.32 15.53 0.1M
2021-09-22 15.79 16.04 15.53 15.74 0.1M
2021-09-21 14.80 15.84 14.80 15.77 0.3M
2021-09-20 14.67 15.33 14.00 14.65 0.4M
2021-09-17 15.79 16.25 15.00 15.17 1.3M
2021-09-16 15.96 16.49 14.86 15.78 0.3M
2021-09-15 17.71 17.99 15.30 15.75 0.4M
2021-09-14 18.50 18.64 17.74 17.89 0.1M
2021-09-13 18.67 19.00 18.22 18.29 0.1M
2021-09-10 18.89 19.29 18.54 18.82 0.1M
2021-09-09 18.71 19.31 18.62 18.83 0.1M
2021-09-08 19.14 19.50 18.56 18.90 0.1M
2021-09-07 19.35 19.74 18.99 19.46 0.2M
2021-09-03 18.87 19.03 18.33 18.86 0.1M
2021-09-02 19.01 19.05 18.11 18.90 0.1M
2021-09-01 19.13 19.51 18.55 19.27 0.1M
2021-08-31 19.59 19.80 18.80 19.06 0.1M
2021-08-30 18.98 19.91 18.98 19.45 0.1M
2021-08-27 18.61 19.29 18.55 19.00 0.1M
2021-08-26 20.09 20.15 18.53 18.80 0.1M
2021-08-25 19.61 20.08 19.00 19.90 0.1M
2021-08-24 19.32 19.96 18.71 19.65 0.0M
2021-08-23 18.75 19.74 18.54 19.29 0.1M
2021-08-20 17.98 19.24 17.90 18.91 0.0M
2021-08-19 19.06 19.17 17.90 18.02 0.1M
2021-08-18 18.26 19.48 18.26 19.11 0.1M
2021-08-17 19.99 20.49 17.84 18.25 0.1M
2021-08-16 18.85 20.21 18.85 20.08 0.1M
2021-08-13 20.30 20.30 18.86 18.90 0.1M
2021-08-12 20.06 20.43 19.24 20.14 0.1M
2021-08-11 20.50 20.91 19.20 20.23 0.1M
2021-08-10 20.80 21.98 20.31 20.70 0.1M
2021-08-09 21.91 22.51 20.26 20.72 0.1M
2021-08-06 21.48 22.22 20.33 21.73 0.1M
2021-08-05 21.71 22.00 20.12 21.14 0.2M
2021-08-04 22.55 24.24 21.78 22.12 0.1M
2021-08-03 22.59 22.87 22.01 22.40 0.1M
2021-08-02 19.74 22.88 19.62 22.34 0.2M
2021-07-30 19.39 20.10 19.21 19.74 0.1M
2021-07-29 19.62 20.03 19.14 19.23 0.1M
2021-07-28 19.60 20.37 19.16 19.48 0.1M
2021-07-27 19.85 20.10 19.33 19.41 0.1M
2021-07-26 20.40 20.40 19.41 19.93 0.2M
2021-07-23 20.04 20.26 19.76 20.22 0.1M
2021-07-22 20.99 20.99 19.53 20.33 0.1M
2021-07-21 19.73 20.71 19.71 20.32 0.1M
2021-07-20 19.81 21.05 19.08 19.90 0.2M
2021-07-19 19.63 21.08 19.50 20.09 0.1M
2021-07-16 20.14 20.65 19.39 20.01 0.2M
2021-07-15 21.08 21.08 19.91 19.91 0.2M
2021-07-14 20.18 21.22 19.83 20.73 0.1M
2021-07-13 19.49 20.33 19.00 19.86 0.2M
2021-07-12 20.14 20.40 19.02 20.10 0.2M
2021-07-09 18.85 21.80 17.75 18.54 0.2M
2021-07-08 20.00 21.62 18.19 18.39 0.2M
2021-07-07 23.00 24.79 20.01 20.04 0.1M
2021-07-06 25.13 27.42 22.00 22.17 0.4M
2021-07-02 26.16 26.29 24.15 25.46 0.2M
2021-07-01 27.05 27.62 24.53 26.07 0.6M
2021-06-30 26.25 29.00 25.00 28.00 2.9M