-
5 DAY PERFORMANCE
+3.06% -
1 MONTH PERFORMANCE
-26.55% -
3 MONTH PERFORMANCE
-22.61% -
6 MONTH PERFORMANCE
-35.05% -
YEAR-TO-DATE PERFORMANCE
+11.57% -
1 YEAR PERFORMANCE
+121.98%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $2.09 | $1.98 (-5.26%) | $2.14 | $1.96 | 45,019 | $38.84 M |
| 11/15/2024 | $1.98 | $2.14 (8.08%) | $2.29 | $1.96 | 78,092 | $41.98 M |
| 11/14/2024 | $1.95 | $2.13 (9.23%) | $2.24 | $1.95 | 94,543 | $41.78 M |
| 11/13/2024 | $2.12 | $1.96 (-7.55%) | $2.12 | $1.88 | 78,200 | $38.45 M |
| 11/12/2024 | $2.10 | $2.11 (0.48%) | $2.28 | $2.04 | 58,602 | $41.39 M |
| 11/11/2024 | $2.08 | $2.12 (1.92%) | $2.16 | $2.00 | 87,039 | $41.59 M |
| 11/08/2024 | $2.20 | $2.08 (-5.45%) | $2.23 | $1.89 | 193,051 | $40.77 M |
| 11/07/2024 | $1.95 | $2.04 (4.62%) | $2.10 | $1.85 | 112,563 | $39.98 M |
| 11/06/2024 | $2.05 | $1.96 (-4.39%) | $2.06 | $1.72 | 267,424 | $38.42 M |
| 11/05/2024 | $2.18 | $2.15 (-1.38%) | $2.26 | $2.06 | 209,229 | $42.14 M |
| 11/04/2024 | $2.30 | $2.35 (2.17%) | $2.45 | $2.25 | 356,201 | $46.06 M |
| 11/01/2024 | $2.90 | $2.55 (-12.07%) | $3.09 | $2.17 | 11.77 M | $49.98 M |
| 10/31/2024 | $2.57 | $2.65 (3.11%) | $2.68 | $2.43 | 34,700 | $51.94 M |
| 10/30/2024 | $2.43 | $2.47 (1.65%) | $2.58 | $2.31 | 17,616 | $48.41 M |
| 10/29/2024 | $2.61 | $2.54 (-2.68%) | $2.61 | $2.44 | 15,019 | $49.78 M |
| 10/28/2024 | $2.43 | $2.58 (6.17%) | $2.66 | $2.43 | 24,700 | $50.57 M |
| 10/25/2024 | $2.51 | $2.45 (-2.39%) | $2.57 | $2.41 | 29,511 | $48.02 M |
| 10/24/2024 | $2.57 | $2.51 (-2.33%) | $2.75 | $2.42 | 16,600 | $49.20 M |
| 10/23/2024 | $2.65 | $2.57 (-3.02%) | $2.70 | $2.57 | 6,600 | $50.37 M |
| 10/22/2024 | $2.75 | $2.73 (-0.73%) | $2.96 | $2.63 | 26,000 | $53.51 M |
| 10/21/2024 | $2.75 | $2.77 (0.73%) | $2.80 | $2.70 | 2,700 | $54.29 M |
| 10/18/2024 | $2.74 | $2.75 (0.36%) | $2.87 | $2.67 | 21,000 | $53.90 M |
| 10/17/2024 | $2.74 | $2.73 (-0.36%) | $2.75 | $2.44 | 35,100 | $53.51 M |
| 10/16/2024 | $2.52 | $2.72 (7.94%) | $2.75 | $2.52 | 32,000 | $53.31 M |
| 10/15/2024 | $2.51 | $2.52 (0.4%) | $2.97 | $2.47 | 12,600 | $49.39 M |
| 10/14/2024 | $2.61 | $2.44 (-6.51%) | $2.86 | $2.32 | 48,549 | $47.82 M |
| 10/11/2024 | $2.76 | $2.67 (-3.26%) | $2.79 | $2.55 | 26,800 | $52.33 M |
| 10/10/2024 | $2.83 | $2.80 (-1.06%) | $3.11 | $2.80 | 35,217 | $54.88 M |
| 10/09/2024 | $2.85 | $2.85 (0%) | $3.04 | $2.85 | 16,234 | $55.86 M |
| 10/08/2024 | $2.88 | $2.93 (1.74%) | $2.99 | $2.85 | 32,600 | $57.43 M |
| 10/07/2024 | $3.32 | $2.98 (-10.24%) | $3.41 | $2.88 | 26,642 | $58.41 M |
| 10/04/2024 | $2.96 | $3.31 (11.82%) | $3.38 | $2.96 | 25,237 | $64.88 M |
| 10/03/2024 | $3.09 | $3.02 (-2.27%) | $3.31 | $3.00 | 31,126 | $59.19 M |
| 10/02/2024 | $2.73 | $2.97 (8.79%) | $3.22 | $2.71 | 41,000 | $58.21 M |
| 10/01/2024 | $3.16 | $2.67 (-15.51%) | $3.16 | $2.63 | 72,673 | $52.33 M |
| 09/30/2024 | $3.18 | $3.25 (2.2%) | $3.25 | $3.10 | 14,211 | $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 |