5 DAY PERFORMANCE
-20.40%
1 MONTH PERFORMANCE
-66.94%
3 MONTH PERFORMANCE
-70.37%
6 MONTH PERFORMANCE
-70.37%
YEAR-TO-DATE PERFORMANCE
-70.37%
1 YEAR PERFORMANCE
-75.76%
Movano Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/01/2025 | $1.93 | $1.30 (-32.69%) | $1.93 | $1.30 | 32,958 | $12.88 M |
| 03/31/2025 | $2.04 | $1.83 (-10.29%) | $2.05 | $1.83 | 8,263 | $12.47 M |
| 03/28/2025 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.97 | 5,100 | $13.43 M |
| 03/27/2025 | $2.03 | $2.01 (-0.99%) | $2.12 | $2.01 | 16,600 | $13.70 M |
| 03/26/2025 | $2.13 | $2.03 (-4.69%) | $2.13 | $1.98 | 17,700 | $13.84 M |
| 03/25/2025 | $2.05 | $2.02 (-1.46%) | $2.11 | $2.00 | 16,611 | $13.77 M |
| 03/24/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $1.95 | 20,900 | $14.04 M |
| 03/21/2025 | $2.09 | $2.05 (-1.91%) | $2.13 | $1.92 | 11,938 | $13.97 M |
| 03/20/2025 | $2.43 | $2.18 (-10.29%) | $2.43 | $2.10 | 20,600 | $14.86 M |
| 03/19/2025 | $2.39 | $2.32 (-2.93%) | $2.47 | $2.15 | 27,848 | $15.81 M |
| 03/18/2025 | $2.52 | $2.45 (-2.78%) | $2.71 | $2.45 | 13,385 | $16.70 M |
| 03/17/2025 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.53 | 8,558 | $17.38 M |
| 03/14/2025 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.64 | 20,428 | $18.06 M |
| 03/13/2025 | $2.77 | $2.71 (-2.17%) | $2.91 | $2.58 | 8,300 | $18.47 M |
| 03/12/2025 | $2.93 | $2.77 (-5.46%) | $2.97 | $2.72 | 7,011 | $18.88 M |
| 03/11/2025 | $2.81 | $2.91 (3.56%) | $3.35 | $2.80 | 18,445 | $19.84 M |
| 03/10/2025 | $3.10 | $3.00 (-3.23%) | $3.32 | $2.70 | 57,500 | $20.45 M |
| 03/07/2025 | $3.33 | $3.56 (6.91%) | $3.60 | $2.91 | 16,353 | $24.27 M |
| 03/06/2025 | $3.19 | $3.06 (-4.08%) | $3.25 | $2.75 | 15,937 | $20.86 M |
| 03/05/2025 | $4.23 | $3.29 (-22.22%) | $4.23 | $3.16 | 34,205 | $22.43 M |
| 03/04/2025 | $4.50 | $4.25 (-5.56%) | $4.55 | $3.95 | 138,783 | $28.97 M |
| 03/03/2025 | $4.50 | $4.20 (-6.67%) | $4.66 | $4.20 | 7,800 | $28.63 M |
| 02/28/2025 | $4.75 | $4.84 (1.89%) | $4.98 | $4.60 | 5,800 | $32.99 M |
| 02/27/2025 | $4.76 | $4.75 (-0.21%) | $4.94 | $4.75 | 3,614 | $32.38 M |
| 02/26/2025 | $4.75 | $4.76 (0.21%) | $4.92 | $4.75 | 627 | $32.45 M |
| 02/25/2025 | $4.75 | $4.75 (0%) | $4.93 | $4.75 | 2,200 | $32.38 M |
| 02/24/2025 | $5.10 | $4.75 (-6.86%) | $5.10 | $4.75 | 4,600 | $32.38 M |
| 02/21/2025 | $5.01 | $5.00 (-0.2%) | $5.15 | $5.00 | 1,802 | $34.08 M |
| 02/20/2025 | $5.10 | $5.01 (-1.76%) | $5.10 | $5.01 | 1,539 | $34.15 M |
| 02/19/2025 | $5.10 | $5.13 (0.59%) | $5.44 | $5.03 | 9,700 | $34.97 M |
| 02/18/2025 | $5.10 | $5.11 (0.2%) | $5.11 | $5.10 | 1,000 | $34.83 M |
| 02/14/2025 | $5.30 | $5.13 (-3.21%) | $5.30 | $5.12 | 1,639 | $34.97 M |
| 02/13/2025 | $5.10 | $5.14 (0.78%) | $5.39 | $5.10 | 2,700 | $35.04 M |
| 02/12/2025 | $5.21 | $5.16 (-0.96%) | $5.24 | $5.16 | 17,649 | $35.17 M |
| 02/11/2025 | $5.25 | $5.13 (-2.29%) | $5.26 | $5.13 | 1,033 | $34.97 M |
| 02/10/2025 | $5.24 | $5.22 (-0.38%) | $5.40 | $5.22 | 2,800 | $35.58 M |
| 02/07/2025 | $5.34 | $5.34 (0%) | $5.34 | $5.34 | 944 | $36.40 M |
| 02/06/2025 | $5.30 | $5.30 (0%) | $5.30 | $5.30 | 2,600 | $36.13 M |
| 02/05/2025 | $5.24 | $5.30 (1.15%) | $5.30 | $5.24 | 3,519 | $36.13 M |
| 02/04/2025 | $5.43 | $5.25 (-3.31%) | $5.43 | $5.25 | 3,302 | $35.79 M |
| 02/03/2025 | $5.49 | $5.01 (-8.74%) | $5.50 | $5.01 | 3,300 | $34.15 M |
| 01/31/2025 | $5.02 | $5.24 (4.38%) | $5.24 | $4.80 | 5,000 | $35.72 M |
| 01/30/2025 | $5.33 | $5.21 (-2.25%) | $5.33 | $5.10 | 5,100 | $35.51 M |
| 01/29/2025 | $5.30 | $5.20 (-1.89%) | $5.30 | $5.20 | 7,600 | $35.44 M |
| 01/28/2025 | $4.77 | $5.20 (9.01%) | $5.20 | $4.77 | 7,131 | $35.44 M |
| 01/27/2025 | $4.79 | $4.79 (0%) | $4.79 | $4.79 | 900 | $32.65 M |
| 01/24/2025 | $4.91 | $4.89 (-0.41%) | $4.99 | $4.78 | 4,416 | $33.33 M |
| 01/23/2025 | $4.61 | $4.92 (6.72%) | $4.92 | $4.20 | 38,440 | $33.54 M |
| 01/22/2025 | $5.55 | $4.61 (-16.94%) | $5.75 | $4.61 | 13,201 | $31.42 M |
| 01/21/2025 | $5.80 | $5.61 (-3.28%) | $5.88 | $5.61 | 21,900 | $38.24 M |
| 01/17/2025 | $5.79 | $5.63 (-2.76%) | $5.80 | $5.40 | 9,400 | $38.38 M |
| 01/16/2025 | $5.52 | $5.74 (3.99%) | $5.78 | $5.52 | 5,700 | $39.13 M |
| 01/15/2025 | $5.75 | $5.65 (-1.74%) | $5.75 | $5.60 | 7,500 | $38.51 M |
| 01/14/2025 | $5.45 | $5.67 (4.04%) | $5.74 | $5.45 | 3,803 | $38.65 M |
| 01/13/2025 | $5.70 | $5.79 (1.58%) | $5.79 | $5.66 | 1,803 | $39.47 M |
| 01/10/2025 | $5.84 | $5.84 (0%) | $5.84 | $5.56 | 4,200 | $39.81 M |
| 01/08/2025 | $5.82 | $5.85 (0.52%) | $5.99 | $5.82 | 11,119 | $39.88 M |
| 01/07/2025 | $5.58 | $5.77 (3.41%) | $5.77 | $5.47 | 21,115 | $39.33 M |
| 01/06/2025 | $5.70 | $5.54 (-2.81%) | $5.81 | $5.50 | 6,818 | $37.76 M |
| 01/03/2025 | $5.51 | $5.70 (3.45%) | $5.80 | $5.23 | 15,700 | $38.85 M |
| 01/02/2025 | $5.46 | $5.28 (-3.3%) | $5.49 | $5.22 | 3,000 | $35.99 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
