-
5 DAY PERFORMANCE
-4.72% -
1 MONTH PERFORMANCE
+6.95% -
3 MONTH PERFORMANCE
+35.71% -
6 MONTH PERFORMANCE
-26.59% -
YEAR-TO-DATE PERFORMANCE
+78.39% -
1 YEAR PERFORMANCE
-53.99%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.18 | $3.25 (2.2%) | $3.25 | $3.10 | 14,132 | $63.70 M |
| 09/27/2024 | $3.43 | $3.27 (-4.66%) | $3.43 | $3.10 | 20,100 | $64.09 M |
| 09/26/2024 | $3.51 | $3.39 (-3.42%) | $3.60 | $3.27 | 36,104 | $66.44 M |
| 09/25/2024 | $3.63 | $3.55 (-2.2%) | $3.84 | $3.52 | 26,300 | $69.58 M |
| 09/24/2024 | $3.61 | $3.52 (-2.49%) | $3.80 | $3.46 | 45,435 | $68.99 M |
| 09/23/2024 | $3.98 | $3.72 (-6.53%) | $3.99 | $3.27 | 190,914 | $72.91 M |
| 09/20/2024 | $3.25 | $3.50 (7.69%) | $3.69 | $3.20 | 188,600 | $68.60 M |
| 09/19/2024 | $3.15 | $3.19 (1.27%) | $3.23 | $3.14 | 9,988 | $62.52 M |
| 09/18/2024 | $3.28 | $3.11 (-5.18%) | $3.34 | $3.11 | 4,020 | $60.96 M |
| 09/17/2024 | $3.29 | $3.21 (-2.43%) | $3.31 | $3.20 | 15,344 | $62.92 M |
| 09/16/2024 | $3.18 | $3.32 (4.4%) | $3.42 | $3.18 | 12,900 | $65.07 M |
| 09/13/2024 | $3.40 | $3.27 (-3.82%) | $3.44 | $3.27 | 10,005 | $64.09 M |
| 09/12/2024 | $3.34 | $3.35 (0.3%) | $3.48 | $3.21 | 11,300 | $65.66 M |
| 09/11/2024 | $3.13 | $3.18 (1.6%) | $3.35 | $3.13 | 8,400 | $62.33 M |
| 09/10/2024 | $3.11 | $3.16 (1.61%) | $3.35 | $3.10 | 6,124 | $61.94 M |
| 09/09/2024 | $3.06 | $3.25 (6.21%) | $3.30 | $3.06 | 10,312 | $63.70 M |
| 09/06/2024 | $3.08 | $3.10 (0.65%) | $3.19 | $3.06 | 9,928 | $60.76 M |
| 09/05/2024 | $3.12 | $3.11 (-0.32%) | $3.30 | $3.08 | 5,200 | $60.96 M |
| 09/04/2024 | $3.29 | $3.17 (-3.65%) | $3.49 | $3.00 | 36,830 | $62.13 M |
| 09/03/2024 | $3.50 | $3.33 (-4.86%) | $3.50 | $3.21 | 19,816 | $65.27 M |
| 08/30/2024 | $3.09 | $3.02 (-2.27%) | $3.11 | $3.00 | 6,100 | $59.19 M |
| 08/29/2024 | $3.00 | $2.99 (-0.33%) | $3.14 | $2.90 | 17,343 | $58.60 M |
| 08/28/2024 | $3.05 | $2.99 (-1.97%) | $3.24 | $2.99 | 16,200 | $58.60 M |
| 08/27/2024 | $2.79 | $2.97 (6.45%) | $3.13 | $2.79 | 12,700 | $58.21 M |
| 08/26/2024 | $2.75 | $2.97 (8%) | $2.97 | $2.75 | 7,061 | $58.21 M |
| 08/23/2024 | $2.90 | $2.78 (-4.14%) | $2.96 | $2.74 | 22,702 | $54.49 M |
| 08/22/2024 | $2.82 | $2.76 (-2.13%) | $2.90 | $2.76 | 33,846 | $54.10 M |
| 08/21/2024 | $2.95 | $2.90 (-1.69%) | $3.04 | $2.77 | 29,300 | $56.84 M |
| 08/20/2024 | $2.78 | $3.04 (9.35%) | $3.39 | $2.76 | 143,752 | $59.58 M |
| 08/19/2024 | $2.69 | $2.80 (4.09%) | $2.93 | $2.61 | 77,400 | $54.88 M |
| 08/16/2024 | $2.55 | $2.61 (2.35%) | $2.72 | $2.55 | 20,100 | $51.16 M |
| 08/15/2024 | $2.73 | $2.59 (-5.13%) | $2.76 | $2.59 | 10,823 | $50.76 M |
| 08/14/2024 | $2.60 | $2.76 (6.15%) | $2.80 | $2.60 | 28,817 | $54.10 M |
| 08/13/2024 | $2.69 | $2.58 (-4.09%) | $2.70 | $2.56 | 16,800 | $50.57 M |
| 08/12/2024 | $2.64 | $2.70 (2.27%) | $2.70 | $2.48 | 58,000 | $52.92 M |
| 08/09/2024 | $2.49 | $2.26 (-9.24%) | $2.49 | $2.25 | 14,535 | $44.30 M |
| 08/08/2024 | $2.44 | $2.40 (-1.64%) | $2.44 | $2.32 | 3,739 | $47.04 M |
| 08/07/2024 | $2.29 | $2.29 (0%) | $2.51 | $2.23 | 7,400 | $44.88 M |
| 08/06/2024 | $2.22 | $2.41 (8.56%) | $2.41 | $2.22 | 4,631 | $47.24 M |
| 08/05/2024 | $2.44 | $2.08 (-14.75%) | $2.53 | $2.06 | 26,206 | $40.77 M |
| 08/02/2024 | $2.27 | $2.59 (14.1%) | $2.59 | $2.01 | 90,248 | $50.76 M |
| 08/01/2024 | $2.23 | $2.30 (3.14%) | $2.30 | $2.14 | 33,100 | $45.08 M |
| 07/31/2024 | $2.02 | $2.14 (5.94%) | $2.14 | $1.90 | 61,824 | $41.94 M |
| 07/30/2024 | $2.06 | $1.87 (-9.22%) | $2.09 | $1.87 | 20,000 | $36.65 M |
| 07/29/2024 | $2.10 | $2.06 (-1.9%) | $2.13 | $2.01 | 21,018 | $40.38 M |
| 07/26/2024 | $2.20 | $2.14 (-2.73%) | $2.25 | $2.11 | 18,800 | $41.94 M |
| 07/25/2024 | $2.15 | $2.15 (0%) | $2.19 | $2.11 | 12,600 | $42.14 M |
| 07/24/2024 | $2.18 | $2.19 (0.46%) | $2.28 | $2.15 | 10,200 | $42.92 M |
| 07/23/2024 | $2.40 | $2.28 (-5%) | $2.40 | $2.15 | 42,845 | $44.69 M |
| 07/22/2024 | $2.29 | $2.25 (-1.75%) | $2.30 | $2.23 | 21,922 | $44.10 M |
| 07/19/2024 | $2.29 | $2.24 (-2.18%) | $2.29 | $2.24 | 10,777 | $43.90 M |
| 07/18/2024 | $2.30 | $2.28 (-0.87%) | $2.36 | $2.28 | 10,358 | $44.69 M |
| 07/17/2024 | $2.29 | $2.28 (-0.44%) | $2.37 | $2.28 | 19,038 | $44.69 M |
| 07/16/2024 | $2.31 | $2.28 (-1.3%) | $2.36 | $2.28 | 8,891 | $44.69 M |
| 07/15/2024 | $2.33 | $2.28 (-2.15%) | $2.38 | $2.28 | 16,207 | $44.69 M |
| 07/12/2024 | $2.31 | $2.39 (3.46%) | $2.40 | $2.30 | 5,926 | $46.84 M |
| 07/11/2024 | $2.23 | $2.31 (3.59%) | $2.39 | $2.23 | 9,113 | $45.28 M |
| 07/10/2024 | $2.38 | $2.25 (-5.46%) | $2.38 | $2.25 | 4,942 | $44.10 M |
| 07/09/2024 | $2.26 | $2.34 (3.54%) | $2.39 | $2.25 | 2,938 | $45.86 M |
| 07/08/2024 | $2.47 | $2.32 (-6.07%) | $2.49 | $2.32 | 11,708 | $45.47 M |
| 07/05/2024 | $2.36 | $2.35 (-0.42%) | $2.43 | $2.24 | 19,557 | $46.06 M |
| 07/03/2024 | $2.18 | $2.34 (7.34%) | $2.41 | $2.17 | 6,066 | $45.86 M |
| 07/02/2024 | $2.40 | $2.21 (-7.92%) | $2.42 | $2.18 | 10,743 | $43.32 M |
| 07/01/2024 | $2.36 | $2.38 (0.85%) | $2.38 | $2.30 | 13,732 | $46.65 M |