-
5 DAY PERFORMANCE
-0.72% -
1 MONTH PERFORMANCE
+15.38% -
3 MONTH PERFORMANCE
+23.75% -
6 MONTH PERFORMANCE
-18.18% -
YEAR-TO-DATE PERFORMANCE
-53.93% -
1 YEAR PERFORMANCE
-66.97%
Movano Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $0.37 | $0.36 (-2.58%) | $0.37 | $0.35 | 56,442 | $35.74 M |
| 09/27/2024 | $0.34 | $0.37 (8.5%) | $0.38 | $0.34 | 161,700 | $36.73 M |
| 09/26/2024 | $0.36 | $0.36 (-0.38%) | $0.37 | $0.34 | 81,932 | $36.09 M |
| 09/25/2024 | $0.36 | $0.36 (0.69%) | $0.38 | $0.34 | 64,042 | $36.18 M |
| 09/24/2024 | $0.37 | $0.35 (-3.01%) | $0.39 | $0.35 | 172,900 | $35.24 M |
| 09/23/2024 | $0.40 | $0.37 (-6.97%) | $0.40 | $0.37 | 134,539 | $37.23 M |
| 09/20/2024 | $0.36 | $0.39 (9.36%) | $0.40 | $0.32 | 599,110 | $39.19 M |
| 09/19/2024 | $0.38 | $0.36 (-5.26%) | $0.38 | $0.35 | 91,525 | $35.83 M |
| 09/18/2024 | $0.35 | $0.36 (3.54%) | $0.38 | $0.35 | 215,200 | $35.83 M |
| 09/17/2024 | $0.34 | $0.36 (5.11%) | $0.36 | $0.33 | 189,152 | $35.42 M |
| 09/16/2024 | $0.32 | $0.34 (5.45%) | $0.35 | $0.30 | 129,729 | $33.69 M |
| 09/13/2024 | $0.30 | $0.32 (6.83%) | $0.34 | $0.30 | 353,448 | $31.91 M |
| 09/12/2024 | $0.30 | $0.31 (3.41%) | $0.32 | $0.30 | 144,700 | $30.76 M |
| 09/11/2024 | $0.30 | $0.29 (-3.18%) | $0.30 | $0.29 | 75,300 | $28.97 M |
| 09/10/2024 | $0.30 | $0.30 (0.13%) | $0.32 | $0.30 | 113,600 | $29.95 M |
| 09/09/2024 | $0.30 | $0.30 (-1.09%) | $0.32 | $0.30 | 76,700 | $29.93 M |
| 09/06/2024 | $0.30 | $0.31 (5.21%) | $0.32 | $0.29 | 79,114 | $30.96 M |
| 09/05/2024 | $0.30 | $0.30 (0.17%) | $0.33 | $0.30 | 103,526 | $29.96 M |
| 09/04/2024 | $0.31 | $0.31 (-1.47%) | $0.32 | $0.30 | 90,025 | $30.42 M |
| 09/03/2024 | $0.32 | $0.30 (-5.26%) | $0.32 | $0.29 | 312,100 | $29.76 M |
| 08/30/2024 | $0.33 | $0.31 (-5.28%) | $0.34 | $0.30 | 227,800 | $31.06 M |
| 08/29/2024 | $0.31 | $0.32 (5.21%) | $0.35 | $0.30 | 247,705 | $32.15 M |
| 08/28/2024 | $0.32 | $0.31 (-2.16%) | $0.32 | $0.30 | 173,507 | $31.07 M |
| 08/27/2024 | $0.34 | $0.33 (-4.44%) | $0.35 | $0.33 | 137,300 | $32.35 M |
| 08/26/2024 | $0.34 | $0.34 (0.62%) | $0.35 | $0.33 | 82,314 | $33.85 M |
| 08/23/2024 | $0.34 | $0.35 (1.2%) | $0.35 | $0.33 | 172,800 | $34.41 M |
| 08/22/2024 | $0.33 | $0.35 (4.52%) | $0.36 | $0.33 | 81,704 | $34.56 M |
| 08/21/2024 | $0.34 | $0.35 (3.54%) | $0.36 | $0.33 | 244,400 | $34.63 M |
| 08/20/2024 | $0.36 | $0.34 (-3.92%) | $0.36 | $0.32 | 151,400 | $33.95 M |
| 08/19/2024 | $0.33 | $0.36 (6%) | $0.36 | $0.33 | 269,500 | $35.34 M |
| 08/16/2024 | $0.36 | $0.35 (-1.54%) | $0.36 | $0.34 | 285,242 | $34.99 M |
| 08/15/2024 | $0.35 | $0.35 (-0.28%) | $0.36 | $0.34 | 686,701 | $34.84 M |
| 08/14/2024 | $0.34 | $0.35 (3.76%) | $0.35 | $0.32 | 287,121 | $35.12 M |
| 08/13/2024 | $0.35 | $0.33 (-5.14%) | $0.35 | $0.33 | 162,427 | $32.86 M |
| 08/12/2024 | $0.37 | $0.35 (-5.58%) | $0.37 | $0.34 | 129,011 | $34.68 M |
| 08/09/2024 | $0.37 | $0.37 (0.03%) | $0.38 | $0.37 | 125,833 | $36.34 M |
| 08/08/2024 | $0.37 | $0.36 (-0.33%) | $0.39 | $0.36 | 55,725 | $36.23 M |
| 08/07/2024 | $0.35 | $0.36 (2.54%) | $0.40 | $0.35 | 310,026 | $35.73 M |
| 08/06/2024 | $0.37 | $0.35 (-5.81%) | $0.37 | $0.35 | 112,300 | $34.85 M |
| 08/05/2024 | $0.32 | $0.35 (11.15%) | $0.36 | $0.28 | 424,858 | $35.24 M |
| 08/02/2024 | $0.37 | $0.39 (6.73%) | $0.40 | $0.36 | 181,345 | $38.99 M |
| 08/01/2024 | $0.43 | $0.37 (-13.95%) | $0.43 | $0.36 | 250,606 | $36.83 M |
| 07/31/2024 | $0.43 | $0.40 (-6.62%) | $0.44 | $0.38 | 343,019 | $40.01 M |
| 07/30/2024 | $0.40 | $0.43 (7.05%) | $0.46 | $0.38 | 1.61 M | $42.62 M |
| 07/29/2024 | $0.41 | $0.38 (-8.05%) | $0.41 | $0.37 | 95,300 | $37.53 M |
| 07/26/2024 | $0.38 | $0.38 (2.26%) | $0.41 | $0.37 | 207,100 | $38.22 M |
| 07/25/2024 | $0.40 | $0.38 (-4.99%) | $0.40 | $0.37 | 18,300 | $37.92 M |
| 07/24/2024 | $0.40 | $0.38 (-4.02%) | $0.40 | $0.36 | 124,788 | $37.83 M |
| 07/23/2024 | $0.40 | $0.39 (-1.76%) | $0.41 | $0.38 | 99,192 | $38.92 M |
| 07/22/2024 | $0.41 | $0.40 (-2.47%) | $0.41 | $0.39 | 121,535 | $39.71 M |
| 07/19/2024 | $0.40 | $0.42 (4.65%) | $0.43 | $0.39 | 60,183 | $41.67 M |
| 07/18/2024 | $0.43 | $0.40 (-6.43%) | $0.43 | $0.40 | 341,861 | $39.82 M |
| 07/17/2024 | $0.39 | $0.41 (5.1%) | $0.43 | $0.38 | 357,251 | $40.80 M |
| 07/16/2024 | $0.38 | $0.39 (4.47%) | $0.40 | $0.35 | 240,708 | $39.07 M |
| 07/15/2024 | $0.39 | $0.37 (-4.21%) | $0.40 | $0.34 | 101,671 | $37.16 M |
| 07/12/2024 | $0.35 | $0.38 (8.94%) | $0.39 | $0.33 | 380,179 | $37.73 M |
| 07/11/2024 | $0.33 | $0.34 (1.88%) | $0.34 | $0.32 | 204,943 | $33.45 M |
| 07/10/2024 | $0.31 | $0.32 (2.3%) | $0.33 | $0.31 | 75,573 | $31.45 M |
| 07/09/2024 | $0.33 | $0.31 (-5.38%) | $0.33 | $0.30 | 146,070 | $30.61 M |
| 07/08/2024 | $0.33 | $0.33 (-2.93%) | $0.33 | $0.32 | 117,049 | $32.35 M |
| 07/05/2024 | $0.32 | $0.32 (-0.31%) | $0.33 | $0.32 | 47,416 | $31.75 M |
| 07/03/2024 | $0.30 | $0.32 (4.85%) | $0.33 | $0.30 | 126,162 | $31.41 M |
| 07/02/2024 | $0.30 | $0.31 (2%) | $0.32 | $0.28 | 167,540 | $30.46 M |
| 07/01/2024 | $0.28 | $0.29 (3.89%) | $0.31 | $0.27 | 305,657 | $28.96 M |