5 DAY PERFORMANCE
-5.22%
1 MONTH PERFORMANCE
+82.81%
3 MONTH PERFORMANCE
-19.26%
6 MONTH PERFORMANCE
+33.54%
YEAR-TO-DATE PERFORMANCE
-83.85%
1 YEAR PERFORMANCE
-85.42%
Movano Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $8.55 | $8.72 (1.99%) | $9.05 | $8.53 | 43.00 K | $7.42 B |
| 12/04/2025 | $9.49 | $8.86 (-6.64%) | $9.49 | $8.82 | 143.73 K | $7.54 B |
| 12/03/2025 | $9.13 | $9.75 (6.79%) | $9.86 | $9.10 | 176.08 K | $8.30 B |
| 12/02/2025 | $8.99 | $9.20 (2.34%) | $10.10 | $8.85 | 102.70 K | $7.83 B |
| 12/01/2025 | $10.20 | $8.99 (-11.86%) | $10.60 | $8.56 | 60.44 K | $7.65 B |
| 11/28/2025 | $10.59 | $10.50 (-0.85%) | $11.05 | $10.49 | 20.20 K | $8.94 B |
| 11/26/2025 | $11.55 | $10.64 (-7.88%) | $11.80 | $10.45 | 143.34 K | $9.06 B |
| 11/25/2025 | $11.45 | $11.72 (2.36%) | $11.73 | $11.27 | 59.46 K | $9.97 B |
| 11/24/2025 | $10.42 | $11.73 (12.57%) | $11.73 | $10.25 | 30.03 K | $9.98 B |
| 11/21/2025 | $9.90 | $10.63 (7.37%) | $10.72 | $9.50 | 32.31 K | $9.05 B |
| 11/20/2025 | $10.39 | $10.08 (-2.98%) | $10.41 | $9.89 | 41.39 K | $8.58 B |
| 11/19/2025 | $10.69 | $10.06 (-5.89%) | $11.01 | $9.71 | 204.80 K | $8.56 B |
| 11/18/2025 | $10.22 | $11.12 (8.81%) | $11.66 | $10.11 | 191.60 K | $9.46 B |
| 11/17/2025 | $10.53 | $10.15 (-3.61%) | $11.09 | $10.00 | 64.13 K | $8.64 B |
| 11/14/2025 | $9.73 | $10.70 (9.97%) | $11.10 | $9.71 | 73.54 K | $9.11 B |
| 11/13/2025 | $11.32 | $10.25 (-9.45%) | $11.33 | $9.49 | 220.00 K | $8.72 B |
| 11/12/2025 | $12.66 | $12.00 (-5.21%) | $16.77 | $11.60 | 727.20 K | $10.21 B |
| 11/11/2025 | $11.75 | $13.30 (13.19%) | $13.70 | $10.60 | 1.11 M | $11.32 B |
| 11/10/2025 | $13.53 | $11.91 (-11.97%) | $21.23 | $10.76 | 46.79 M | $928.25 M |
| 11/07/2025 | $5.48 | $4.77 (-12.96%) | $5.48 | $4.67 | 5.50 K | $371.77 M |
| 11/06/2025 | $5.68 | $5.30 (-6.69%) | $5.68 | $5.30 | 2.72 K | $413.08 M |
| 11/05/2025 | $5.19 | $5.30 (2.12%) | $5.57 | $5.19 | 2.15 K | $413.08 M |
| 11/04/2025 | $5.35 | $5.20 (-2.8%) | $5.48 | $5.18 | 8.85 K | $405.28 M |
| 11/03/2025 | $5.70 | $5.55 (-2.63%) | $5.77 | $5.28 | 17.66 K | $432.56 M |
| 10/31/2025 | $5.83 | $5.70 (-2.23%) | $5.99 | $5.62 | 16.13 K | $444.25 M |
| 10/30/2025 | $6.51 | $6.63 (1.84%) | $7.28 | $5.83 | 137.62 K | $516.74 M |
| 10/29/2025 | $6.78 | $6.57 (-3.1%) | $6.85 | $6.50 | 18.91 K | $512.06 M |
| 10/28/2025 | $6.83 | $6.76 (-1.02%) | $6.91 | $6.74 | 18.20 K | $526.87 M |
| 10/27/2025 | $6.90 | $7.01 (1.59%) | $7.10 | $6.66 | 5.24 K | $546.35 M |
| 10/24/2025 | $6.71 | $6.93 (3.28%) | $7.10 | $6.52 | 21.53 K | $540.12 M |
| 10/23/2025 | $6.67 | $6.76 (1.35%) | $6.80 | $6.50 | 11.20 K | $526.87 M |
| 10/22/2025 | $7.14 | $6.70 (-6.16%) | $7.22 | $6.51 | 33.54 K | $522.19 M |
| 10/21/2025 | $7.30 | $7.14 (-2.19%) | $7.35 | $7.05 | 10.21 K | $556.48 M |
| 10/20/2025 | $7.46 | $7.21 (-3.35%) | $7.50 | $6.74 | 15.50 K | $561.94 M |
| 10/17/2025 | $7.13 | $7.46 (4.63%) | $7.48 | $7.01 | 25.33 K | $581.42 M |
| 10/16/2025 | $7.19 | $7.26 (0.97%) | $7.34 | $6.79 | 16.32 K | $565.84 M |
| 10/15/2025 | $7.09 | $7.19 (1.41%) | $7.49 | $6.88 | 27.15 K | $560.38 M |
| 10/14/2025 | $6.97 | $7.09 (1.72%) | $7.23 | $6.60 | 49.31 K | $552.59 M |
| 10/13/2025 | $6.56 | $6.98 (6.4%) | $7.19 | $6.40 | 49.10 K | $544.01 M |
| 10/10/2025 | $6.49 | $6.57 (1.23%) | $6.84 | $5.62 | 105.18 K | $512.06 M |
| 10/09/2025 | $6.80 | $6.49 (-4.56%) | $6.80 | $6.40 | 12.55 K | $505.82 M |
| 10/08/2025 | $6.10 | $6.82 (11.8%) | $7.00 | $6.10 | 25.25 K | $531.54 M |
| 10/07/2025 | $7.00 | $6.76 (-3.43%) | $7.00 | $6.61 | 9.80 K | $526.87 M |
| 10/06/2025 | $6.69 | $6.90 (3.14%) | $6.90 | $6.60 | 9.30 K | $537.78 M |
| 10/03/2025 | $6.39 | $6.87 (7.51%) | $6.87 | $6.39 | 20.83 K | $535.44 M |
| 10/02/2025 | $6.04 | $6.28 (3.97%) | $6.40 | $6.00 | 7.94 K | $489.46 M |
| 10/01/2025 | $5.55 | $6.04 (8.83%) | $6.25 | $5.55 | 20.29 K | $470.75 M |
| 09/30/2025 | $5.70 | $5.74 (0.7%) | $5.80 | $5.35 | 7.82 K | $447.37 M |
| 09/29/2025 | $5.30 | $5.65 (6.6%) | $5.70 | $5.10 | 9.54 K | $440.36 M |
| 09/26/2025 | $5.80 | $5.54 (-4.48%) | $5.84 | $5.30 | 41.05 K | $431.78 M |
| 09/25/2025 | $5.56 | $5.37 (-3.42%) | $5.59 | $5.36 | 9.46 K | $418.53 M |
| 09/24/2025 | $5.94 | $5.57 (-6.23%) | $6.07 | $5.20 | 19.08 K | $434.12 M |
| 09/23/2025 | $6.20 | $5.94 (-4.19%) | $6.30 | $5.91 | 17.20 K | $462.96 M |
| 09/22/2025 | $6.16 | $5.91 (-4.06%) | $6.16 | $5.80 | 13.65 K | $460.62 M |
| 09/19/2025 | $6.31 | $5.88 (-6.81%) | $6.37 | $5.81 | 15.47 K | $458.28 M |
| 09/18/2025 | $6.60 | $6.17 (-6.52%) | $6.60 | $5.88 | 22.38 K | $480.88 M |
| 09/17/2025 | $6.97 | $6.71 (-3.73%) | $7.20 | $6.71 | 11.68 K | $522.97 M |
| 09/16/2025 | $7.20 | $6.93 (-3.75%) | $7.25 | $6.60 | 14.68 K | $540.12 M |
| 09/15/2025 | $7.78 | $7.16 (-7.97%) | $7.80 | $7.11 | 14.11 K | $558.04 M |
| 09/12/2025 | $7.80 | $7.61 (-2.44%) | $7.94 | $7.50 | 15.04 K | $593.12 M |
| 09/11/2025 | $7.00 | $7.73 (10.43%) | $7.90 | $6.99 | 48.94 K | $602.47 M |
| 09/10/2025 | $6.70 | $7.01 (4.63%) | $7.85 | $6.70 | 39.12 K | $546.35 M |
| 09/09/2025 | $7.50 | $7.30 (-2.67%) | $8.00 | $7.11 | 48.62 K | $568.95 M |
| 09/08/2025 | $10.60 | $8.55 (-19.34%) | $11.10 | $8.50 | 97.93 K | $666.38 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.
