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
2023-12-29 33.09 33.14 31.00 31.44 0.2M
2023-12-28 30.75 33.05 30.11 33.01 0.2M
2023-12-27 31.44 31.99 29.74 30.75 0.2M
2023-12-26 25.00 31.18 25.00 31.04 0.6M
2023-12-22 25.46 25.58 24.81 24.99 0.1M
2023-12-21 24.64 25.55 24.46 25.33 0.1M
2023-12-20 23.51 24.86 23.51 23.85 0.1M
2023-12-19 24.48 24.81 23.28 23.63 0.1M
2023-12-18 24.43 24.50 23.23 24.19 0.1M
2023-12-15 24.49 24.59 23.00 24.29 0.7M
2023-12-14 25.02 25.24 23.02 24.31 0.2M
2023-12-13 23.36 24.49 22.71 24.47 0.1M
2023-12-12 23.49 23.63 22.84 23.21 0.1M
2023-12-11 23.92 24.12 22.90 23.36 0.1M
2023-12-08 23.66 24.93 23.65 24.15 0.1M
2023-12-07 22.15 23.94 22.06 23.79 0.1M
2023-12-06 23.08 23.89 22.15 22.53 0.2M
2023-12-05 23.62 24.04 22.90 23.02 0.1M
2023-12-04 21.69 23.90 21.69 23.78 0.1M
2023-12-01 20.29 22.20 20.29 21.92 0.2M
2023-11-30 19.48 20.62 19.18 20.47 0.1M
2023-11-29 20.09 20.94 18.99 19.18 0.1M
2023-11-28 19.89 20.50 19.47 19.90 0.1M
2023-11-27 20.30 20.55 19.74 20.15 0.2M
2023-11-24 19.48 20.10 19.48 20.02 0.0M
2023-11-22 19.20 19.70 18.70 19.48 0.1M
2023-11-21 18.17 19.32 17.80 19.19 0.1M
2023-11-20 17.91 18.25 17.20 18.23 0.1M
2023-11-17 18.37 18.52 17.54 17.70 0.1M
2023-11-16 18.24 18.69 18.11 18.20 0.1M
2023-11-15 18.94 19.40 18.09 18.24 0.1M
2023-11-14 18.74 19.38 18.47 18.99 0.1M
2023-11-13 16.89 17.98 16.89 17.82 0.1M
2023-11-10 17.04 17.14 16.36 17.01 0.1M
2023-11-09 17.39 17.41 16.65 16.74 0.0M
2023-11-08 17.02 17.89 16.73 17.37 0.1M
2023-11-07 16.70 17.43 16.70 16.97 0.1M
2023-11-06 17.74 17.80 16.89 16.96 0.1M
2023-11-03 15.04 18.22 15.04 17.61 0.4M
2023-11-02 13.77 14.01 13.26 13.62 0.0M
2023-11-01 13.46 13.81 13.13 13.61 0.1M
2023-10-31 12.79 13.49 12.01 13.38 0.1M
2023-10-30 13.17 13.25 12.73 12.91 0.1M
2023-10-27 14.85 15.70 12.87 13.15 0.3M
2023-10-26 13.18 13.18 12.46 12.84 0.2M
2023-10-25 13.14 13.52 12.64 13.31 0.2M
2023-10-24 12.86 13.16 12.52 13.08 0.1M
2023-10-23 12.91 13.16 12.62 12.75 0.0M
2023-10-20 12.98 13.02 12.48 12.91 0.1M
2023-10-19 13.67 13.67 12.73 12.84 0.0M
2023-10-18 13.50 13.92 13.21 13.58 0.1M
2023-10-17 12.34 13.75 12.24 13.50 0.1M
2023-10-16 11.70 12.45 11.46 12.34 0.1M
2023-10-13 12.31 12.31 11.23 11.67 0.1M
2023-10-12 12.38 12.55 9.92 12.48 0.3M
2023-10-11 15.12 15.20 12.57 12.71 0.3M
2023-10-10 14.75 15.27 14.54 15.19 0.0M
2023-10-09 14.74 14.99 14.36 14.75 0.0M
2023-10-06 14.48 14.92 14.32 14.84 0.0M
2023-10-05 14.70 15.00 14.32 14.63 0.1M
2023-10-04 14.76 14.80 14.42 14.70 0.0M
2023-10-03 14.90 15.04 14.56 14.83 0.1M
2023-10-02 15.19 15.26 14.79 14.99 0.1M
2023-09-29 15.20 15.33 14.89 15.17 0.1M
2023-09-28 14.67 15.25 14.29 15.18 0.0M
2023-09-27 15.00 15.40 14.72 14.97 0.0M
2023-09-26 14.31 15.06 14.25 14.89 0.0M
2023-09-25 14.46 14.51 13.73 14.43 0.0M
2023-09-22 14.69 14.89 14.48 14.56 0.1M
2023-09-21 15.04 15.04 14.43 14.65 0.0M
2023-09-20 15.30 15.50 15.02 15.06 0.1M
2023-09-19 15.25 15.39 14.80 15.33 0.0M
2023-09-18 15.09 15.46 14.92 15.21 0.0M
2023-09-15 15.58 15.58 14.83 15.14 0.1M
2023-09-14 15.54 15.93 15.39 15.62 0.0M
2023-09-13 15.13 15.72 15.07 15.57 0.1M
2023-09-12 15.51 15.68 14.57 15.26 0.1M
2023-09-11 15.60 16.05 15.37 15.65 0.1M
2023-09-08 16.08 16.15 15.55 15.67 0.1M
2023-09-07 17.09 17.09 16.08 16.16 0.1M
2023-09-06 17.10 17.32 17.06 17.27 0.0M
2023-09-05 17.31 17.34 17.00 17.21 0.0M
2023-09-01 17.39 17.55 17.18 17.30 0.0M
2023-08-31 17.50 17.84 17.25 17.35 0.0M
2023-08-30 17.52 18.21 17.33 17.58 0.1M
2023-08-29 17.27 17.72 17.25 17.54 0.0M
2023-08-28 17.31 17.82 17.19 17.27 0.1M
2023-08-25 17.22 17.44 16.86 17.31 0.0M
2023-08-24 17.83 17.83 16.88 17.20 0.1M
2023-08-23 18.15 18.19 17.74 17.84 0.0M
2023-08-22 17.43 18.23 17.30 18.07 0.1M
2023-08-21 17.45 17.83 17.17 17.43 0.1M
2023-08-18 16.77 17.50 16.51 17.43 0.1M
2023-08-17 17.55 17.55 17.01 17.04 0.1M
2023-08-16 17.81 18.05 17.26 17.61 0.1M
2023-08-15 17.84 18.09 17.50 17.94 0.1M
2023-08-14 17.62 17.98 17.36 17.87 0.1M
2023-08-11 17.50 18.19 17.00 17.55 0.1M
2023-08-10 17.28 17.70 17.18 17.47 0.1M
2023-08-09 17.48 17.87 17.01 17.25 0.1M
2023-08-08 17.50 17.62 17.28 17.47 0.1M
2023-08-07 17.88 17.88 17.24 17.63 0.1M
2023-08-04 18.15 18.15 17.49 17.69 0.1M
2023-08-03 17.57 18.64 17.57 18.09 0.1M
2023-08-02 18.13 18.50 17.35 17.78 0.1M
2023-08-01 17.80 18.49 17.53 18.47 0.1M
2023-07-31 17.87 18.00 17.51 17.93 0.1M
2023-07-28 17.12 18.00 17.12 17.76 0.1M
2023-07-27 18.08 18.60 16.83 17.11 0.2M
2023-07-26 17.70 18.85 17.26 17.86 0.3M
2023-07-25 16.99 17.29 16.73 16.94 0.2M
2023-07-24 16.89 17.01 16.62 16.81 0.1M
2023-07-21 16.84 17.21 16.25 16.83 0.2M
2023-07-20 16.27 16.75 16.04 16.69 0.1M
2023-07-19 16.76 16.76 16.15 16.29 0.1M
2023-07-18 16.54 17.13 16.10 16.64 0.2M
2023-07-17 16.07 16.60 15.96 16.52 0.2M
2023-07-14 15.82 16.15 15.52 16.02 0.1M
2023-07-13 15.72 16.00 15.65 15.96 0.1M
2023-07-12 14.28 15.97 14.13 15.81 0.2M
2023-07-11 13.61 14.43 13.50 14.09 0.1M
2023-07-10 13.56 13.66 13.15 13.56 0.2M
2023-07-07 14.61 14.61 13.59 13.65 0.2M
2023-07-06 14.69 15.10 14.30 14.72 0.1M
2023-07-05 15.33 15.45 14.80 14.86 0.1M
2023-07-03 15.40 15.93 15.13 15.40 0.1M
2023-06-30 14.54 15.63 14.32 15.44 0.3M
2023-06-29 14.80 14.80 13.86 14.41 0.1M
2023-06-28 14.68 15.05 14.44 14.73 0.1M
2023-06-27 14.37 14.82 14.17 14.75 0.1M
2023-06-26 14.18 14.58 13.81 14.39 0.2M
2023-06-23 14.45 15.19 14.13 14.25 1.6M
2023-06-22 14.77 14.78 14.37 14.45 0.1M
2023-06-21 14.88 15.12 14.58 14.90 0.1M
2023-06-20 14.94 15.05 14.34 14.95 0.1M
2023-06-16 15.08 15.29 14.78 14.94 0.7M
2023-06-15 14.96 15.95 14.96 15.20 0.2M
2023-06-14 14.94 15.58 14.66 15.08 0.2M
2023-06-13 14.82 15.33 14.82 14.98 0.2M
2023-06-12 14.96 15.15 14.72 14.91 0.3M
2023-06-09 14.97 15.49 14.41 14.81 0.3M
2023-06-08 12.97 15.23 12.52 14.82 0.4M
2023-06-07 12.44 12.90 12.42 12.78 0.1M
2023-06-06 12.31 12.50 11.52 12.41 0.1M
2023-06-05 12.56 13.42 12.13 12.33 0.1M
2023-06-02 12.56 12.80 11.90 12.65 0.1M
2023-06-01 12.56 12.77 12.10 12.53 0.1M
2023-05-31 12.30 12.81 12.16 12.52 0.1M
2023-05-30 13.41 13.41 12.14 12.29 0.1M
2023-05-26 13.19 13.52 12.97 13.25 0.1M
2023-05-25 13.48 13.56 13.11 13.23 0.0M
2023-05-24 13.20 13.62 13.11 13.35 0.1M
2023-05-23 13.78 14.14 13.04 13.27 0.1M
2023-05-22 13.30 14.10 13.22 13.94 0.2M
2023-05-19 12.69 13.70 12.69 13.39 0.2M
2023-05-18 12.70 12.70 12.09 12.62 0.1M
2023-05-17 12.21 12.72 12.05 12.54 0.1M
2023-05-16 12.28 12.75 12.07 12.15 0.1M
2023-05-15 12.35 12.67 12.25 12.29 0.0M
2023-05-12 11.81 12.33 11.74 12.29 0.0M
2023-05-11 12.05 12.07 11.71 11.84 0.0M
2023-05-10 12.20 12.43 11.93 12.13 0.0M
2023-05-09 12.23 12.35 11.94 12.05 0.0M
2023-05-08 12.68 12.82 12.05 12.28 0.1M
2023-05-05 12.90 12.99 12.54 12.61 0.1M
2023-05-04 12.50 12.93 12.50 12.65 0.1M
2023-05-03 12.88 12.93 12.25 12.54 0.1M
2023-05-02 12.82 13.01 12.27 12.60 0.1M
2023-05-01 11.75 12.96 11.75 12.75 0.3M
2023-04-28 10.19 13.48 10.19 11.64 0.6M
2023-04-27 9.44 9.77 9.27 9.48 0.1M
2023-04-26 9.81 10.20 9.18 9.39 0.1M
2023-04-25 10.00 10.10 9.63 9.76 0.1M
2023-04-24 9.61 10.53 9.61 9.98 0.1M
2023-04-21 9.55 9.77 9.36 9.55 0.1M
2023-04-20 9.34 9.67 9.08 9.55 0.1M
2023-04-19 8.93 9.72 8.93 9.46 0.1M
2023-04-18 9.25 9.28 8.97 9.08 0.1M
2023-04-17 9.29 9.36 9.00 9.21 0.0M
2023-04-14 9.31 9.56 9.11 9.28 0.1M
2023-04-13 9.40 9.44 9.05 9.32 0.1M
2023-04-12 9.34 9.49 9.00 9.08 0.1M
2023-04-11 9.05 9.48 8.93 9.20 0.1M
2023-04-10 8.93 9.06 8.63 9.04 0.0M
2023-04-06 8.59 8.97 8.44 8.97 0.1M
2023-04-05 8.65 8.96 8.38 8.57 0.2M
2023-04-04 9.07 9.16 8.52 8.61 0.2M
2023-04-03 9.32 9.39 8.96 9.07 0.1M
2023-03-31 8.71 9.45 8.71 9.32 0.2M
2023-03-30 8.79 8.91 8.65 8.72 0.1M
2023-03-29 8.71 8.85 8.65 8.69 0.1M
2023-03-28 8.61 8.93 8.47 8.65 0.2M
2023-03-27 9.00 9.11 8.58 8.58 0.1M
2023-03-24 9.35 9.35 8.46 8.82 0.3M
2023-03-23 9.46 9.62 8.94 9.23 0.1M
2023-03-22 9.63 9.99 9.08 9.38 0.3M
2023-03-21 10.17 10.92 9.30 9.47 0.7M
2023-03-20 9.86 10.07 8.85 9.83 0.2M
2023-03-17 9.38 9.98 9.07 9.88 0.2M
2023-03-16 8.60 9.59 8.47 9.57 0.2M
2023-03-15 9.21 9.38 8.68 8.80 0.2M
2023-03-14 9.18 9.59 8.86 9.54 0.2M
2023-03-13 9.04 9.33 8.47 8.76 0.3M
2023-03-10 9.75 9.81 9.13 9.25 0.2M
2023-03-09 10.49 10.66 9.79 9.83 0.1M
2023-03-08 10.23 10.60 10.04 10.36 0.1M
2023-03-07 10.52 10.67 10.08 10.22 0.2M
2023-03-06 10.83 10.95 10.36 10.50 0.2M
2023-03-03 10.87 11.00 10.23 10.70 0.2M
2023-03-02 10.88 11.06 10.64 10.75 0.1M
2023-03-01 11.22 11.61 10.65 10.89 0.2M
2023-02-28 11.82 12.00 11.12 11.12 0.3M
2023-02-27 10.90 12.10 10.82 11.77 0.4M
2023-02-24 10.45 11.01 9.76 10.88 0.4M
2023-02-23 9.70 11.09 9.21 10.78 0.6M
2023-02-22 7.26 10.50 7.26 9.47 6.3M
2023-02-21 12.00 12.66 6.57 7.08 3.0M
2023-02-17 17.26 17.45 16.65 17.20 0.0M
2023-02-16 17.48 17.60 17.20 17.50 0.1M
2023-02-15 17.12 17.99 16.92 17.49 0.1M
2023-02-14 17.18 17.73 16.87 17.23 0.1M
2023-02-13 17.17 17.53 16.71 17.27 0.1M
2023-02-10 17.69 17.88 16.98 17.13 0.1M
2023-02-09 16.80 18.01 16.80 17.45 0.1M
2023-02-08 18.44 18.44 16.58 16.70 0.2M
2023-02-07 18.51 18.85 17.60 18.35 0.2M
2023-02-06 19.09 19.39 17.81 18.00 0.1M
2023-02-03 18.41 19.40 18.25 19.40 0.3M
2023-02-02 16.63 19.38 16.57 18.49 0.3M
2023-02-01 15.20 16.81 14.90 16.63 0.1M
2023-01-31 14.83 15.42 14.49 15.20 0.1M
2023-01-30 14.87 15.69 14.36 14.58 0.1M
2023-01-27 15.54 15.99 14.66 14.79 0.5M
2023-01-26 14.35 14.65 14.06 14.37 0.1M
2023-01-25 14.56 14.56 14.00 14.35 0.1M
2023-01-24 14.41 14.97 14.41 14.56 0.1M
2023-01-23 14.88 15.00 14.19 14.37 0.1M
2023-01-20 14.40 14.96 13.98 14.93 0.1M
2023-01-19 15.13 15.52 14.47 14.50 0.1M
2023-01-18 16.00 16.32 15.11 15.22 0.0M
2023-01-17 15.87 16.35 15.37 15.96 0.1M
2023-01-13 15.22 16.07 14.80 15.87 0.1M
2023-01-12 14.57 15.25 14.15 14.91 0.1M
2023-01-11 15.63 16.72 14.09 14.41 0.2M
2023-01-10 16.02 17.00 15.50 15.50 0.2M
2023-01-09 16.83 17.73 15.53 16.00 0.6M
2023-01-06 17.87 18.79 16.34 16.47 0.5M
2023-01-05 18.15 19.24 17.57 17.95 0.4M
2023-01-04 18.94 19.28 17.23 17.90 0.5M
2023-01-03 18.63 19.94 17.25 18.73 1.1M