-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+12.57% -
3 MONTH PERFORMANCE
-31.78% -
6 MONTH PERFORMANCE
-6.25% -
YEAR-TO-DATE PERFORMANCE
+200.00% -
1 YEAR PERFORMANCE
+240.91%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.06 | $0.06 (-2.64%) | $0.07 | $0.06 | 11,384 | $43.16 M |
| 11/20/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 495 | $42.18 M |
| 11/18/2024 | $0.07 | $0.06 (-14.04%) | $0.07 | $0.06 | 22,851 | $38.84 M |
| 11/15/2024 | $0.07 | $0.07 (-2.58%) | $0.07 | $0.07 | 2,954 | $41.98 M |
| 11/14/2024 | $0.07 | $0.07 (-8.06%) | $0.07 | $0.06 | 50,202 | $41.78 M |
| 11/13/2024 | $0.09 | $0.09 (-1.22%) | $0.09 | $0.09 | 700 | $38.45 M |
| 11/06/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 11,878 | $38.42 M |
| 11/05/2024 | $0.10 | $0.09 (-6.83%) | $0.10 | $0.07 | 4,499 | $42.14 M |
| 11/01/2024 | $0.10 | $0.10 (-2.5%) | $0.10 | $0.10 | 35,178 | $49.98 M |
| 10/31/2024 | $0.06 | $0.05 (-7.14%) | $0.06 | $0.05 | 6,634 | $51.94 M |
| 10/30/2024 | $0.05 | $0.05 (-0.95%) | $0.05 | $0.05 | 476 | $48.41 M |
| 10/29/2024 | $0.06 | $0.06 (4.54%) | $0.06 | $0.05 | 17,397 | $49.78 M |
| 10/28/2024 | $0.06 | $0.05 (-0.91%) | $0.06 | $0.05 | 1,353 | $50.57 M |
| 10/25/2024 | $0.06 | $0.06 (1.01%) | $0.06 | $0.06 | 45,000 | $48.02 M |
| 10/22/2024 | $0.05 | $0.05 (0%) | $0.06 | $0.05 | 1,650 | $53.51 M |
| 10/21/2024 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 196 | $54.29 M |
| 10/17/2024 | $0.06 | $0.05 (-13.33%) | $0.06 | $0.05 | 16,988 | $53.51 M |
| 10/16/2024 | $0.06 | $0.05 (-11.62%) | $0.06 | $0.05 | 1,933 | $53.31 M |
| 10/15/2024 | $0.07 | $0.05 (-18.31%) | $0.07 | $0.05 | 31,175 | $49.39 M |
| 10/07/2024 | $0.08 | $0.08 (-3.84%) | $0.09 | $0.08 | 2,274 | $58.41 M |
| 10/01/2024 | $0.09 | $0.09 (0%) | $0.09 | $0.09 | 101 | $52.33 M |
| 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 |