-
5 DAY PERFORMANCE
-19.90% -
1 MONTH PERFORMANCE
-38.86% -
3 MONTH PERFORMANCE
-41.18% -
6 MONTH PERFORMANCE
-51.26% -
YEAR-TO-DATE PERFORMANCE
-73.55% -
1 YEAR PERFORMANCE
-75.69%
Movano Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $3.15 | $3.11 (-1.27%) | $3.19 | $3.05 | 9,099 | $21.20 M |
| 11/15/2024 | $3.63 | $3.21 (-11.57%) | $3.63 | $3.21 | 15,911 | $21.88 M |
| 11/14/2024 | $3.82 | $3.52 (-7.85%) | $3.84 | $3.52 | 18,403 | $23.99 M |
| 11/13/2024 | $4.28 | $3.87 (-9.58%) | $4.28 | $3.87 | 25,432 | $26.38 M |
| 11/12/2024 | $4.21 | $4.23 (0.48%) | $4.28 | $4.09 | 4,700 | $28.83 M |
| 11/11/2024 | $4.23 | $4.26 (0.71%) | $4.38 | $4.21 | 8,042 | $29.04 M |
| 11/08/2024 | $4.40 | $4.35 (-1.14%) | $4.46 | $4.32 | 19,641 | $29.65 M |
| 11/07/2024 | $4.35 | $4.47 (2.76%) | $4.61 | $4.14 | 26,100 | $30.47 M |
| 11/06/2024 | $3.90 | $4.22 (8.21%) | $4.44 | $3.76 | 39,800 | $28.76 M |
| 11/05/2024 | $3.98 | $3.81 (-4.27%) | $4.05 | $3.80 | 27,334 | $25.97 M |
| 11/04/2024 | $3.48 | $3.92 (12.64%) | $3.95 | $3.48 | 103,775 | $26.72 M |
| 11/01/2024 | $3.67 | $3.73 (1.63%) | $3.90 | $3.22 | 193,113 | $25.42 M |
| 10/31/2024 | $3.31 | $3.33 (0.6%) | $3.50 | $3.01 | 168,836 | $22.70 M |
| 10/30/2024 | $4.49 | $3.34 (-25.61%) | $4.50 | $3.30 | 212,622 | $22.77 M |
| 10/29/2024 | $3.80 | $4.42 (16.32%) | $4.59 | $3.72 | 179,935 | $30.13 M |
| 10/28/2024 | $4.43 | $3.98 (-10.16%) | $4.43 | $3.90 | 1.28 M | $27.13 M |
| 10/25/2024 | $4.05 | $3.95 (-2.47%) | $4.32 | $3.84 | 1.16 M | $26.92 M |
| 10/24/2024 | $4.53 | $4.44 (-1.99%) | $4.83 | $4.36 | 67,475 | $30.26 M |
| 10/23/2024 | $4.82 | $4.65 (-3.53%) | $4.95 | $4.51 | 66,420 | $31.70 M |
| 10/22/2024 | $4.79 | $4.83 (0.84%) | $4.95 | $4.20 | 257,800 | $32.92 M |
| 10/21/2024 | $4.55 | $4.82 (5.93%) | $5.06 | $4.55 | 90,904 | $32.85 M |
| 10/18/2024 | $4.92 | $5.07 (3.05%) | $5.07 | $4.67 | 30,365 | $34.56 M |
| 10/17/2024 | $5.10 | $5.07 (-0.59%) | $5.15 | $4.95 | 50,100 | $34.56 M |
| 10/16/2024 | $5.02 | $5.15 (2.59%) | $5.15 | $4.71 | 92,316 | $35.10 M |
| 10/15/2024 | $4.97 | $5.17 (4.02%) | $5.18 | $4.95 | 42,400 | $35.24 M |
| 10/14/2024 | $4.95 | $4.97 (0.4%) | $5.25 | $4.95 | 123,832 | $33.88 M |
| 10/11/2024 | $4.88 | $4.95 (1.43%) | $5.17 | $4.88 | 98,422 | $33.74 M |
| 10/10/2024 | $5.10 | $4.95 (-2.94%) | $5.25 | $4.89 | 68,622 | $33.74 M |
| 10/09/2024 | $5.28 | $5.01 (-5.11%) | $5.31 | $4.95 | 55,221 | $34.15 M |
| 10/08/2024 | $5.27 | $5.28 (0.19%) | $5.39 | $5.25 | 28,048 | $35.99 M |
| 10/07/2024 | $5.30 | $5.39 (1.7%) | $5.48 | $5.25 | 69,600 | $36.74 M |
| 10/04/2024 | $5.43 | $5.42 (-0.18%) | $5.68 | $5.40 | 59,948 | $36.94 M |
| 10/03/2024 | $5.30 | $5.33 (0.57%) | $5.70 | $5.30 | 74,222 | $36.33 M |
| 10/02/2024 | $5.40 | $5.30 (-1.85%) | $5.48 | $5.25 | 34,833 | $36.13 M |
| 10/01/2024 | $5.25 | $5.40 (2.86%) | $5.54 | $5.25 | 47,500 | $36.81 M |
| 09/30/2024 | $5.53 | $5.39 (-2.53%) | $5.53 | $5.25 | 57,945 | $36.74 M |
| 09/27/2024 | $5.10 | $5.54 (8.63%) | $5.65 | $5.10 | 10,780 | $37.76 M |
| 09/26/2024 | $5.46 | $5.44 (-0.37%) | $5.62 | $5.12 | 5,462 | $37.08 M |
| 09/25/2024 | $5.42 | $5.45 (0.55%) | $5.70 | $5.12 | 4,269 | $37.15 M |
| 09/24/2024 | $5.48 | $5.31 (-3.1%) | $5.85 | $5.25 | 11,527 | $36.19 M |
| 09/23/2024 | $6.03 | $5.61 (-6.97%) | $6.03 | $5.48 | 8,969 | $38.24 M |
| 09/20/2024 | $5.40 | $5.91 (9.44%) | $5.96 | $4.85 | 39,941 | $40.28 M |
| 09/19/2024 | $5.70 | $5.40 (-5.26%) | $5.70 | $5.28 | 6,102 | $36.81 M |
| 09/18/2024 | $5.22 | $5.40 (3.45%) | $5.70 | $5.22 | 14,347 | $36.81 M |
| 09/17/2024 | $5.08 | $5.34 (5.12%) | $5.40 | $5.00 | 12,610 | $36.40 M |
| 09/16/2024 | $4.82 | $5.08 (5.39%) | $5.22 | $4.51 | 8,649 | $34.63 M |
| 09/13/2024 | $4.50 | $4.81 (6.89%) | $5.10 | $4.50 | 23,563 | $32.79 M |
| 09/12/2024 | $4.48 | $4.64 (3.57%) | $4.79 | $4.48 | 9,647 | $31.63 M |
| 09/11/2024 | $4.51 | $4.36 (-3.33%) | $4.51 | $4.31 | 5,020 | $29.72 M |
| 09/10/2024 | $4.51 | $4.51 (0%) | $4.79 | $4.51 | 7,573 | $30.74 M |
| 09/09/2024 | $4.56 | $4.51 (-1.1%) | $4.73 | $4.50 | 5,113 | $30.74 M |
| 09/06/2024 | $4.43 | $4.67 (5.42%) | $4.87 | $4.41 | 5,274 | $31.83 M |
| 09/05/2024 | $4.51 | $4.51 (0%) | $4.95 | $4.50 | 6,902 | $30.74 M |
| 09/04/2024 | $4.65 | $4.58 (-1.51%) | $4.77 | $4.44 | 6,002 | $31.22 M |
| 09/03/2024 | $4.73 | $4.48 (-5.29%) | $4.80 | $4.36 | 20,807 | $30.54 M |
| 08/30/2024 | $4.94 | $4.68 (-5.26%) | $5.07 | $4.50 | 15,187 | $31.90 M |
| 08/29/2024 | $4.60 | $4.85 (5.43%) | $5.18 | $4.51 | 16,514 | $33.06 M |
| 08/28/2024 | $4.79 | $4.68 (-2.3%) | $4.84 | $4.50 | 11,567 | $31.90 M |
| 08/27/2024 | $5.10 | $4.88 (-4.31%) | $5.19 | $4.88 | 9,153 | $33.26 M |
| 08/26/2024 | $5.07 | $5.10 (0.59%) | $5.23 | $4.99 | 5,488 | $34.76 M |
| 08/23/2024 | $5.12 | $5.19 (1.37%) | $5.29 | $4.97 | 11,520 | $35.38 M |
| 08/22/2024 | $4.98 | $5.21 (4.62%) | $5.34 | $4.98 | 5,447 | $35.51 M |
| 08/21/2024 | $5.04 | $5.22 (3.57%) | $5.40 | $4.95 | 16,293 | $35.58 M |
| 08/20/2024 | $5.32 | $5.12 (-3.76%) | $5.32 | $4.82 | 10,093 | $34.90 M |
| 08/19/2024 | $5.02 | $5.32 (5.98%) | $5.40 | $5.00 | 17,967 | $36.26 M |