-
5 DAY PERFORMANCE
0.00% -
1 MONTH PERFORMANCE
+6.67% -
3 MONTH PERFORMANCE
+30.08% -
6 MONTH PERFORMANCE
-42.28% -
YEAR-TO-DATE PERFORMANCE
+300.00%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/23/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 102 | $72.91 M |
| 09/20/2024 | $0.09 | $0.07 (-20.56%) | $0.09 | $0.05 | 19,049 | $68.60 M |
| 09/19/2024 | $0.06 | $0.09 (50%) | $0.10 | $0.05 | 217,062 | $62.52 M |
| 09/18/2024 | $0.06 | $0.06 (-0.83%) | $0.06 | $0.05 | 2,665 | $60.96 M |
| 09/17/2024 | $0.06 | $0.06 (1.01%) | $0.06 | $0.05 | 4,255 | $62.92 M |
| 09/16/2024 | $0.05 | $0.05 (-0.19%) | $0.05 | $0.05 | 2,095 | $65.07 M |
| 09/13/2024 | $0.07 | $0.06 (-9.39%) | $0.07 | $0.05 | 28,864 | $64.09 M |
| 09/12/2024 | $0.07 | $0.06 (-6.62%) | $0.07 | $0.06 | 5,946 | $65.66 M |
| 09/11/2024 | $0.07 | $0.07 (-6.86%) | $0.10 | $0.06 | 121,771 | $62.33 M |
| 09/10/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 105 | $61.94 M |
| 09/09/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 103 | $63.70 M |
| 09/06/2024 | $0.07 | $0.07 (1.01%) | $0.07 | $0.06 | 28,639 | $60.76 M |
| 09/05/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.06 | 38,935 | $60.96 M |
| 09/04/2024 | $0.08 | $0.07 (-0.93%) | $0.08 | $0.07 | 5,400 | $62.13 M |
| 09/03/2024 | $0.07 | $0.07 (2.6%) | $0.08 | $0.07 | 6,983 | $65.27 M |
| 08/30/2024 | $0.08 | $0.08 (-1.32%) | $0.08 | $0.07 | 8,903 | $59.19 M |
| 08/29/2024 | $0.07 | $0.08 (14.29%) | $0.08 | $0.07 | 1,100 | $58.60 M |
| 08/28/2024 | $0.07 | $0.08 (21.95%) | $0.08 | $0.07 | 936 | $58.60 M |
| 08/27/2024 | $0.09 | $0.08 (-10.17%) | $0.10 | $0.08 | 32,118 | $58.21 M |
| 08/26/2024 | $0.10 | $0.09 (-11.1%) | $0.10 | $0.09 | 12,275 | $58.21 M |
| 08/23/2024 | $0.09 | $0.09 (-0.06%) | $0.09 | $0.07 | 10,701 | $54.49 M |
| 08/22/2024 | $0.08 | $0.09 (4.39%) | $0.09 | $0.08 | 11,715 | $54.10 M |
| 08/21/2024 | $0.09 | $0.08 (-10.94%) | $0.09 | $0.08 | 18,549 | $56.84 M |
| 08/20/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 3,005 | $59.58 M |
| 08/19/2024 | $0.08 | $0.08 (0.98%) | $0.08 | $0.08 | 15,140 | $54.88 M |
| 08/16/2024 | $0.08 | $0.07 (-0.13%) | $0.08 | $0.07 | 4,819 | $51.16 M |
| 08/15/2024 | $0.08 | $0.08 (-6.79%) | $0.09 | $0.08 | 31,344 | $50.76 M |
| 08/14/2024 | $0.08 | $0.07 (-12.5%) | $0.08 | $0.07 | 5,511 | $54.10 M |
| 08/13/2024 | $0.07 | $0.07 (-2.37%) | $0.07 | $0.07 | 3,163 | $50.57 M |
| 08/12/2024 | $0.09 | $0.08 (-7.41%) | $0.09 | $0.08 | 11,737 | $52.92 M |
| 08/09/2024 | $0.07 | $0.08 (23.71%) | $0.08 | $0.07 | 2,676 | $44.30 M |
| 08/08/2024 | $0.07 | $0.07 (0.89%) | $0.07 | $0.07 | 721 | $47.04 M |
| 08/05/2024 | $0.05 | $0.05 (-5.66%) | $0.06 | $0.05 | 19,232 | $40.77 M |
| 08/02/2024 | $0.05 | $0.05 (14.67%) | $0.05 | $0.05 | 26,637 | $50.76 M |
| 08/01/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 6,701 | $45.08 M |
| 07/31/2024 | $0.05 | $0.05 (11.33%) | $0.05 | $0.04 | 36,679 | $41.94 M |
| 07/19/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 2,000 | $43.90 M |
| 07/12/2024 | $0.05 | $0.06 (24.5%) | $0.06 | $0.05 | 13,485 | $46.84 M |
| 07/03/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 10,020 | $45.86 M |
| 07/01/2024 | $0.06 | $0.06 (11.82%) | $0.06 | $0.06 | 7,300 | $46.65 M |