5 DAY PERFORMANCE
+13.92%
1 MONTH PERFORMANCE
+139.27%
3 MONTH PERFORMANCE
+190.26%
6 MONTH PERFORMANCE
+173.21%
YEAR-TO-DATE PERFORMANCE
+129.48%
1 YEAR PERFORMANCE
-63.33%
Movano Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $17.11 | $19.07 (11.46%) | $21.50 | $16.47 | 498.90 K | $1.49 B |
| 01/28/2026 | $20.70 | $18.26 (-11.79%) | $22.40 | $18.00 | 547.92 K | $1.42 B |
| 01/27/2026 | $19.05 | $20.52 (7.72%) | $34.87 | $18.50 | 3.88 M | $1.60 B |
| 01/26/2026 | $15.56 | $19.54 (25.58%) | $21.95 | $15.17 | 3.10 M | $1.52 B |
| 01/23/2026 | $20.14 | $16.74 (-16.88%) | $23.90 | $15.01 | 42.59 M | $1.30 B |
| 01/22/2026 | $7.17 | $6.97 (-2.79%) | $7.17 | $6.81 | 6.82 M | $543.23 M |
| 01/21/2026 | $6.94 | $7.13 (2.74%) | $7.13 | $6.80 | 19.54 K | $555.71 M |
| 01/20/2026 | $7.16 | $7.08 (-1.12%) | $7.16 | $7.00 | 17.60 K | $551.81 M |
| 01/16/2026 | $6.96 | $7.16 (2.87%) | $7.16 | $6.80 | 11.30 K | $558.04 M |
| 01/15/2026 | $6.92 | $7.03 (1.59%) | $7.05 | $6.55 | 10.35 K | $547.91 M |
| 01/14/2026 | $6.76 | $6.92 (2.37%) | $7.15 | $6.16 | 36.43 K | $539.34 M |
| 01/13/2026 | $7.08 | $7.05 (-0.42%) | $7.13 | $6.82 | 20.64 K | $549.47 M |
| 01/12/2026 | $7.26 | $6.98 (-3.86%) | $7.57 | $6.74 | 25.04 K | $544.01 M |
| 01/09/2026 | $7.16 | $7.49 (4.61%) | $7.49 | $7.16 | 8.40 K | $6.37 B |
| 01/08/2026 | $7.60 | $7.16 (-5.79%) | $7.65 | $7.14 | 29.40 K | $6.09 B |
| 01/07/2026 | $7.76 | $7.50 (-3.35%) | $7.96 | $6.99 | 43.30 K | $6.38 B |
| 01/06/2026 | $8.04 | $7.78 (-3.23%) | $8.43 | $7.50 | 28.35 K | $6.62 B |
| 01/05/2026 | $8.53 | $8.27 (-3.05%) | $9.41 | $7.99 | 36.35 K | $7.04 B |
| 01/02/2026 | $7.99 | $8.78 (9.89%) | $8.78 | $7.97 | 59.45 K | $7.47 B |
| 12/31/2025 | $7.90 | $8.31 (5.19%) | $8.74 | $7.90 | 35.10 K | $7.07 B |
| 12/30/2025 | $7.66 | $7.91 (3.26%) | $8.11 | $7.30 | 20.70 K | $6.73 B |
| 12/29/2025 | $7.99 | $7.97 (-0.25%) | $8.21 | $7.78 | 18.14 K | $6.78 B |
| 12/26/2025 | $7.97 | $8.14 (2.13%) | $8.40 | $7.97 | 30.51 K | $6.93 B |
| 12/24/2025 | $7.99 | $7.97 (-0.25%) | $8.18 | $7.60 | 27.90 K | $6.78 B |
| 12/23/2025 | $8.09 | $8.20 (1.36%) | $12.08 | $7.99 | 591.30 K | $6.98 B |
| 12/22/2025 | $7.91 | $8.25 (4.3%) | $8.25 | $7.74 | 43.64 K | $7.02 B |
| 12/19/2025 | $7.69 | $8.39 (9.1%) | $8.40 | $7.15 | 27.80 K | $7.14 B |
| 12/18/2025 | $7.44 | $7.56 (1.61%) | $7.61 | $7.14 | 24.49 K | $6.43 B |
| 12/17/2025 | $7.91 | $7.14 (-9.73%) | $8.00 | $7.01 | 63.40 K | $6.08 B |
| 12/16/2025 | $8.28 | $8.09 (-2.29%) | $8.50 | $7.92 | 41.20 K | $6.89 B |
| 12/15/2025 | $8.74 | $8.64 (-1.14%) | $9.25 | $8.35 | 46.14 K | $7.35 B |
| 12/12/2025 | $8.46 | $9.42 (11.35%) | $9.72 | $8.46 | 102.24 K | $8.02 B |
| 12/11/2025 | $9.53 | $9.01 (-5.46%) | $9.53 | $7.88 | 163.90 K | $7.67 B |
| 12/10/2025 | $7.65 | $9.30 (21.57%) | $9.30 | $7.65 | 1.03 M | $7.92 B |
| 12/09/2025 | $7.29 | $7.67 (5.21%) | $7.82 | $7.22 | 53.50 K | $6.53 B |
| 12/08/2025 | $8.51 | $7.41 (-12.93%) | $8.71 | $7.41 | 51.52 K | $6.31 B |
| 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 |
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.
