5 DAY PERFORMANCE
+14.71%
1 MONTH PERFORMANCE
-31.00%
3 MONTH PERFORMANCE
-79.48%
6 MONTH PERFORMANCE
-89.50%
YEAR-TO-DATE PERFORMANCE
-88.37%
1 YEAR PERFORMANCE
-88.46%
Movano Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $0.68 | $0.62 (-8.31%) | $0.68 | $0.61 | 85.39 K | $37.34 M |
| 06/04/2025 | $0.67 | $0.62 (-7.04%) | $0.67 | $0.62 | 73.60 K | $37.40 M |
| 06/03/2025 | $0.61 | $0.67 (9.48%) | $0.68 | $0.60 | 158.90 K | $40.29 M |
| 06/02/2025 | $0.58 | $0.64 (9.48%) | $0.69 | $0.53 | 494.92 K | $38.32 M |
| 05/30/2025 | $0.53 | $0.55 (3.28%) | $0.56 | $0.52 | 89.61 K | $32.97 M |
| 05/29/2025 | $0.55 | $0.53 (-3.21%) | $0.56 | $0.51 | 131.02 K | $31.94 M |
| 05/28/2025 | $0.59 | $0.54 (-9%) | $0.59 | $0.52 | 145.00 K | $32.29 M |
| 05/27/2025 | $0.59 | $0.58 (-1.69%) | $0.60 | $0.52 | 292.11 K | $34.94 M |
| 05/23/2025 | $0.59 | $0.56 (-4.84%) | $0.61 | $0.55 | 745.60 K | $33.73 M |
| 05/22/2025 | $0.62 | $0.62 (0.16%) | $0.64 | $0.55 | 1.79 M | $37.34 M |
| 05/21/2025 | $0.76 | $0.60 (-21%) | $0.82 | $0.55 | 392.52 K | $36.16 M |
| 05/20/2025 | $0.90 | $0.74 (-17.78%) | $0.90 | $0.72 | 615.30 K | $44.63 M |
| 05/19/2025 | $1.23 | $0.90 (-26.99%) | $1.30 | $0.90 | 10.29 M | $54.09 M |
| 05/16/2025 | $1.02 | $1.02 (0%) | $1.15 | $0.91 | 2.89 M | $61.44 M |
| 05/15/2025 | $1.05 | $1.04 (-0.95%) | $1.10 | $1.00 | 26.59 K | $62.64 M |
| 05/14/2025 | $1.23 | $1.03 (-16.26%) | $1.25 | $1.02 | 70.87 K | $62.04 M |
| 05/13/2025 | $0.90 | $1.30 (44.46%) | $1.34 | $0.85 | 366.74 K | $78.30 M |
| 05/12/2025 | $0.84 | $0.91 (7.8%) | $1.00 | $0.79 | 48.00 K | $54.54 M |
| 05/09/2025 | $0.82 | $0.80 (-3.17%) | $0.84 | $0.75 | 29.43 K | $47.89 M |
| 05/08/2025 | $0.84 | $0.82 (-2.39%) | $0.88 | $0.82 | 8.40 K | $49.39 M |
| 05/07/2025 | $0.87 | $0.84 (-3.69%) | $0.87 | $0.84 | 3.80 K | $50.60 M |
| 05/06/2025 | $0.87 | $0.91 (4.73%) | $0.91 | $0.84 | 11.79 K | $54.81 M |
| 05/05/2025 | $1.02 | $0.89 (-12.75%) | $1.02 | $0.87 | 5.20 K | $53.61 M |
| 05/02/2025 | $0.90 | $0.89 (-1.67%) | $0.90 | $0.89 | 5.20 K | $53.31 M |
| 05/01/2025 | $0.81 | $0.86 (6.02%) | $0.90 | $0.76 | 24.02 K | $51.80 M |
| 04/30/2025 | $0.84 | $0.85 (1.19%) | $0.88 | $0.82 | 9.14 K | $51.20 M |
| 04/29/2025 | $0.85 | $0.89 (4.96%) | $0.90 | $0.80 | 17.60 K | $53.80 M |
| 04/28/2025 | $0.90 | $0.84 (-6.56%) | $0.90 | $0.83 | 27.30 K | $50.66 M |
| 04/25/2025 | $0.82 | $0.86 (4.13%) | $0.90 | $0.82 | 3.04 K | $51.74 M |
| 04/24/2025 | $0.80 | $0.87 (8.75%) | $0.90 | $0.80 | 45.07 K | $52.40 M |
| 04/23/2025 | $0.81 | $0.83 (2.47%) | $0.99 | $0.80 | 125.27 K | $49.99 M |
| 04/22/2025 | $0.84 | $0.80 (-5.21%) | $0.84 | $0.78 | 18.99 K | $48.20 M |
| 04/21/2025 | $0.95 | $0.85 (-10.53%) | $1.16 | $0.84 | 41.91 K | $51.20 M |
| 04/17/2025 | $0.86 | $0.94 (8.72%) | $0.99 | $0.81 | 19.99 K | $56.32 M |
| 04/16/2025 | $0.89 | $0.88 (-1.24%) | $0.89 | $0.82 | 18.91 K | $52.95 M |
| 04/15/2025 | $0.84 | $0.89 (5.21%) | $0.89 | $0.82 | 12.12 K | $53.43 M |
| 04/14/2025 | $0.83 | $0.86 (3.61%) | $0.96 | $0.81 | 37.29 K | $51.80 M |
| 04/11/2025 | $0.79 | $0.81 (2.53%) | $0.87 | $0.72 | 70.52 K | $48.79 M |
| 04/10/2025 | $1.07 | $0.79 (-26.17%) | $1.10 | $0.71 | 206.64 K | $47.58 M |
| 04/09/2025 | $1.11 | $1.06 (-4.5%) | $1.11 | $1.02 | 6.00 K | $63.85 M |
| 04/08/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $0.87 | 31.22 K | $66.86 M |
| 04/07/2025 | $1.27 | $1.20 (-5.51%) | $1.28 | $1.14 | 16.20 K | $72.28 M |
| 04/04/2025 | $1.37 | $1.25 (-8.76%) | $1.37 | $1.16 | 37.20 K | $75.29 M |
| 04/03/2025 | $1.48 | $1.34 (-9.46%) | $1.48 | $1.20 | 17.60 K | $80.71 M |
| 04/02/2025 | $1.40 | $1.44 (2.86%) | $1.52 | $1.30 | 54.71 K | $86.74 M |
| 04/01/2025 | $1.93 | $1.40 (-27.46%) | $1.93 | $1.16 | 131.21 K | $84.33 M |
| 03/31/2025 | $2.04 | $1.83 (-10.29%) | $2.05 | $1.83 | 8.30 K | $110.23 M |
| 03/28/2025 | $2.00 | $1.97 (-1.5%) | $2.05 | $1.97 | 5.10 K | $118.66 M |
| 03/27/2025 | $2.03 | $2.01 (-0.99%) | $2.12 | $2.01 | 16.60 K | $121.07 M |
| 03/26/2025 | $2.13 | $2.03 (-4.69%) | $2.13 | $1.98 | 17.70 K | $122.27 M |
| 03/25/2025 | $2.05 | $2.02 (-1.46%) | $2.11 | $2.00 | 16.61 K | $121.67 M |
| 03/24/2025 | $2.04 | $2.06 (0.98%) | $2.08 | $1.95 | 20.90 K | $124.08 M |
| 03/21/2025 | $2.09 | $2.05 (-1.91%) | $2.13 | $1.92 | 11.94 K | $123.48 M |
| 03/20/2025 | $2.43 | $2.18 (-10.29%) | $2.43 | $2.10 | 20.60 K | $131.31 M |
| 03/19/2025 | $2.39 | $2.32 (-2.93%) | $2.47 | $2.15 | 27.85 K | $139.74 M |
| 03/18/2025 | $2.52 | $2.45 (-2.78%) | $2.71 | $2.45 | 13.39 K | $147.57 M |
| 03/17/2025 | $2.65 | $2.55 (-3.77%) | $2.70 | $2.53 | 8.56 K | $153.60 M |
| 03/14/2025 | $2.80 | $2.65 (-5.36%) | $2.80 | $2.64 | 20.43 K | $159.62 M |
| 03/13/2025 | $2.77 | $2.71 (-2.17%) | $2.91 | $2.58 | 8.30 K | $163.23 M |
| 03/12/2025 | $2.93 | $2.77 (-5.46%) | $2.97 | $2.72 | 7.01 K | $166.85 M |
| 03/11/2025 | $2.81 | $2.91 (3.56%) | $3.35 | $2.80 | 18.45 K | $175.28 M |
| 03/10/2025 | $3.10 | $3.00 (-3.23%) | $3.32 | $2.70 | 57.50 K | $180.70 M |
| 03/07/2025 | $3.33 | $3.56 (6.91%) | $3.60 | $2.91 | 16.35 K | $214.43 M |
| 03/06/2025 | $3.19 | $3.06 (-4.08%) | $3.25 | $2.75 | 15.94 K | $184.31 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.
