5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-25.45%
3 MONTH PERFORMANCE
-53.14%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
-9.42%
1 YEAR PERFORMANCE
-27.11%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $1.96 | $1.65 (-15.82%) | $2.00 | $1.64 | 104,693 | $32.37 M |
| 12/19/2024 | $1.70 | $1.84 (8.24%) | $1.86 | $1.59 | 163,349 | $36.09 M |
| 12/18/2024 | $1.83 | $1.71 (-6.56%) | $2.00 | $1.70 | 33,200 | $33.54 M |
| 12/17/2024 | $1.71 | $1.90 (11.11%) | $2.06 | $1.64 | 61,430 | $37.27 M |
| 12/16/2024 | $1.98 | $1.76 (-11.11%) | $2.02 | $1.76 | 101,548 | $34.52 M |
| 12/13/2024 | $2.05 | $1.96 (-4.39%) | $2.10 | $1.90 | 55,319 | $38.45 M |
| 12/12/2024 | $2.14 | $2.08 (-2.8%) | $2.25 | $2.08 | 34,845 | $40.80 M |
| 12/11/2024 | $2.13 | $2.20 (3.29%) | $2.25 | $2.11 | 29,900 | $43.16 M |
| 12/10/2024 | $2.11 | $2.14 (1.42%) | $2.21 | $2.00 | 24,000 | $41.98 M |
| 12/09/2024 | $2.17 | $2.16 (-0.46%) | $2.27 | $2.15 | 20,222 | $42.37 M |
| 12/06/2024 | $2.06 | $2.20 (6.8%) | $2.27 | $2.06 | 29,404 | $43.16 M |
| 12/05/2024 | $2.05 | $2.16 (5.37%) | $2.26 | $2.03 | 69,710 | $42.37 M |
| 12/04/2024 | $2.13 | $2.10 (-1.41%) | $2.22 | $2.01 | 48,600 | $41.19 M |
| 12/03/2024 | $2.30 | $2.15 (-6.52%) | $2.30 | $2.10 | 32,100 | $42.18 M |
| 12/02/2024 | $2.26 | $2.26 (0%) | $2.32 | $2.20 | 29,963 | $44.33 M |
| 11/29/2024 | $2.28 | $2.28 (0%) | $2.32 | $2.22 | 19,525 | $44.73 M |
| 11/27/2024 | $2.24 | $2.29 (2.23%) | $2.30 | $2.17 | 17,804 | $44.92 M |
| 11/26/2024 | $2.15 | $2.21 (2.79%) | $2.28 | $2.15 | 62,106 | $43.35 M |
| 11/25/2024 | $2.22 | $2.15 (-3.15%) | $2.28 | $2.09 | 46,700 | $42.18 M |
| 11/22/2024 | $2.16 | $2.18 (0.93%) | $2.32 | $2.08 | 52,200 | $42.76 M |
| 11/21/2024 | $2.14 | $2.20 (2.8%) | $2.26 | $2.04 | 37,064 | $43.16 M |
| 11/20/2024 | $2.10 | $2.15 (2.38%) | $2.28 | $2.09 | 71,400 | $42.18 M |
| 11/19/2024 | $1.98 | $2.04 (3.03%) | $2.15 | $1.98 | 41,400 | $40.02 M |
| 11/18/2024 | $2.09 | $1.98 (-5.26%) | $2.14 | $1.96 | 45,636 | $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 |