5 DAY PERFORMANCE
+4.51%
1 MONTH PERFORMANCE
+19.86%
3 MONTH PERFORMANCE
-36.22%
6 MONTH PERFORMANCE
-44.97%
YEAR-TO-DATE PERFORMANCE
-41.13%
1 YEAR PERFORMANCE
-61.73%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.85 | $0.84 (-1.47%) | $0.86 | $0.83 | 58.77 K | $16.50 M |
| 12/04/2025 | $0.81 | $0.85 (3.98%) | $0.87 | $0.81 | 202.32 K | $16.58 M |
| 12/03/2025 | $0.82 | $0.81 (-0.88%) | $0.83 | $0.80 | 178.62 K | $15.93 M |
| 12/02/2025 | $0.82 | $0.81 (-1.76%) | $0.82 | $0.80 | 168.40 K | $15.79 M |
| 12/01/2025 | $0.82 | $0.81 (-0.81%) | $0.84 | $0.79 | 360.61 K | $15.88 M |
| 11/28/2025 | $0.82 | $0.84 (1.78%) | $0.85 | $0.82 | 300.60 K | $16.44 M |
| 11/26/2025 | $0.78 | $0.80 (1.87%) | $0.87 | $0.78 | 1.41 M | $15.65 M |
| 11/25/2025 | $0.81 | $0.80 (-1.37%) | $0.81 | $0.76 | 2.37 M | $15.66 M |
| 11/24/2025 | $0.72 | $0.77 (6.59%) | $0.82 | $0.71 | 613.12 K | $15.07 M |
| 11/21/2025 | $0.70 | $0.72 (3.47%) | $0.79 | $0.66 | 782.90 K | $14.14 M |
| 11/20/2025 | $0.71 | $0.70 (-1.83%) | $0.75 | $0.69 | 254.40 K | $13.67 M |
| 11/19/2025 | $0.75 | $0.71 (-4.82%) | $0.76 | $0.71 | 212.01 K | $13.92 M |
| 11/18/2025 | $0.65 | $0.77 (17.86%) | $0.80 | $0.65 | 902.83 K | $15.02 M |
| 11/17/2025 | $0.65 | $0.65 (0.02%) | $0.69 | $0.65 | 90.75 K | $12.78 M |
| 11/14/2025 | $0.67 | $0.67 (-1.01%) | $0.70 | $0.64 | 369.71 K | $13.09 M |
| 11/13/2025 | $0.73 | $0.66 (-9%) | $0.73 | $0.66 | 404.83 K | $13.02 M |
| 11/12/2025 | $0.69 | $0.73 (5.71%) | $0.75 | $0.67 | 593.00 K | $14.29 M |
| 11/11/2025 | $0.70 | $0.70 (0.83%) | $0.72 | $0.69 | 143.10 K | $13.76 M |
| 11/10/2025 | $0.72 | $0.70 (-2.74%) | $0.72 | $0.69 | 243.90 K | $13.72 M |
| 11/07/2025 | $0.70 | $0.70 (0.06%) | $0.73 | $0.70 | 297.20 K | $15.01 M |
| 11/06/2025 | $0.74 | $0.73 (-1.21%) | $0.75 | $0.71 | 178.51 K | $15.52 M |
| 11/05/2025 | $0.72 | $0.73 (1.88%) | $0.76 | $0.71 | 287.75 K | $15.63 M |
| 11/04/2025 | $0.74 | $0.73 (-2%) | $0.75 | $0.70 | 342.30 K | $15.51 M |
| 11/03/2025 | $0.77 | $0.76 (-0.95%) | $0.80 | $0.74 | 461.40 K | $16.33 M |
| 10/31/2025 | $0.77 | $0.81 (4.27%) | $0.81 | $0.73 | 653.54 K | $17.21 M |
| 10/30/2025 | $0.76 | $0.75 (-1.86%) | $0.78 | $0.72 | 372.73 K | $16.01 M |
| 10/29/2025 | $0.83 | $0.78 (-5.49%) | $0.83 | $0.76 | 452.32 K | $16.77 M |
| 10/28/2025 | $0.81 | $0.81 (-0.64%) | $0.82 | $0.79 | 334.40 K | $17.21 M |
| 10/27/2025 | $0.88 | $0.81 (-8.35%) | $0.88 | $0.78 | 727.40 K | $17.32 M |
| 10/24/2025 | $0.81 | $0.85 (5.25%) | $0.86 | $0.79 | 505.00 K | $18.18 M |
| 10/23/2025 | $0.80 | $0.82 (2.81%) | $0.85 | $0.78 | 254.44 K | $17.59 M |
| 10/22/2025 | $0.83 | $0.80 (-3.07%) | $0.85 | $0.77 | 603.30 K | $17.10 M |
| 10/21/2025 | $0.85 | $0.86 (1.05%) | $0.88 | $0.84 | 341.22 K | $18.37 M |
| 10/20/2025 | $0.83 | $0.84 (2.18%) | $0.87 | $0.80 | 558.43 K | $18.03 M |
| 10/17/2025 | $0.85 | $0.84 (-1.8%) | $0.85 | $0.78 | 614.23 K | $17.94 M |
| 10/16/2025 | $0.90 | $0.85 (-5.03%) | $0.93 | $0.80 | 1.22 M | $18.18 M |
| 10/15/2025 | $0.95 | $0.91 (-4.21%) | $0.95 | $0.89 | 770.90 K | $19.46 M |
| 10/14/2025 | $0.91 | $0.92 (0.91%) | $0.96 | $0.85 | 1.22 M | $19.64 M |
| 10/13/2025 | $0.89 | $0.90 (1.13%) | $0.97 | $0.88 | 1.08 M | $19.21 M |
| 10/10/2025 | $0.97 | $0.89 (-8.29%) | $1.02 | $0.89 | 2.17 M | $18.92 M |
| 10/09/2025 | $0.95 | $0.95 (-0.09%) | $0.99 | $0.92 | 2.37 M | $20.30 M |
| 10/08/2025 | $0.98 | $0.93 (-5.35%) | $1.00 | $0.87 | 12.38 M | $19.89 M |
| 10/07/2025 | $1.61 | $1.59 (-1.24%) | $1.89 | $1.40 | 146.42 M | $34.00 M |
| 10/06/2025 | $0.83 | $0.81 (-2.8%) | $0.84 | $0.78 | 100.40 K | $17.25 M |
| 10/03/2025 | $0.76 | $0.81 (7.73%) | $0.85 | $0.75 | 213.30 K | $17.41 M |
| 10/02/2025 | $0.76 | $0.76 (-0.46%) | $0.78 | $0.74 | 151.64 K | $16.16 M |
| 10/01/2025 | $0.78 | $0.77 (-0.59%) | $0.79 | $0.75 | 132.94 K | $16.54 M |
| 09/30/2025 | $0.80 | $0.78 (-3.04%) | $0.81 | $0.76 | 123.13 K | $16.59 M |
| 09/29/2025 | $0.82 | $0.80 (-2.45%) | $0.82 | $0.77 | 125.20 K | $17.10 M |
| 09/26/2025 | $0.83 | $0.78 (-6.1%) | $0.85 | $0.77 | 204.81 K | $16.67 M |
| 09/25/2025 | $0.83 | $0.85 (2.53%) | $0.89 | $0.80 | 189.11 K | $18.20 M |
| 09/24/2025 | $0.85 | $0.83 (-2.62%) | $0.90 | $0.76 | 426.29 K | $17.70 M |
| 09/23/2025 | $0.95 | $0.85 (-10.52%) | $0.96 | $0.77 | 1.17 M | $18.18 M |
| 09/22/2025 | $1.10 | $0.94 (-14.14%) | $1.25 | $0.88 | 1.73 M | $20.20 M |
| 09/19/2025 | $1.34 | $1.31 (-2.24%) | $1.40 | $1.29 | 276.20 K | $28.01 M |
| 09/18/2025 | $1.32 | $1.37 (3.79%) | $1.38 | $1.32 | 20.50 K | $29.30 M |
| 09/17/2025 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.32 | 52.82 K | $28.23 M |
| 09/16/2025 | $1.32 | $1.34 (1.52%) | $1.35 | $1.32 | 11.82 K | $28.65 M |
| 09/15/2025 | $1.31 | $1.33 (1.53%) | $1.34 | $1.28 | 33.32 K | $28.44 M |
| 09/12/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.26 | 60.20 K | $27.59 M |
| 09/11/2025 | $1.27 | $1.33 (4.72%) | $1.37 | $1.26 | 73.63 K | $28.44 M |
| 09/10/2025 | $1.31 | $1.27 (-3.05%) | $1.32 | $1.24 | 65.40 K | $27.16 M |
| 09/09/2025 | $1.29 | $1.28 (-0.78%) | $1.31 | $1.23 | 79.51 K | $27.37 M |
| 09/08/2025 | $1.30 | $1.31 (0.77%) | $1.35 | $1.29 | 48.61 K | $28.01 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
