5 DAY PERFORMANCE
+27.15%
1 MONTH PERFORMANCE
+1.72%
3 MONTH PERFORMANCE
+3.40%
6 MONTH PERFORMANCE
-71.49%
YEAR-TO-DATE PERFORMANCE
+3.95%
1 YEAR PERFORMANCE
-91.27%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $10.27 | $11.85 (15.38%) | $12.32 | $10.27 | 41.64 K | $194.97 K |
| 02/19/2026 | $9.91 | $9.99 (0.81%) | $10.05 | $9.33 | 5.60 K | $164.37 K |
| 02/18/2026 | $8.89 | $9.61 (8.1%) | $10.21 | $8.89 | 8.60 K | $158.11 K |
| 02/17/2026 | $9.15 | $8.67 (-5.25%) | $10.06 | $8.67 | 5.11 K | $142.65 K |
| 02/13/2026 | $9.10 | $9.32 (2.42%) | $9.71 | $8.93 | 4.72 K | $153.34 K |
| 02/12/2026 | $9.39 | $9.19 (-2.13%) | $9.39 | $8.82 | 22.40 K | $151.20 K |
| 02/11/2026 | $9.17 | $9.30 (1.42%) | $9.53 | $8.77 | 18.12 K | $153.01 K |
| 02/10/2026 | $9.93 | $9.35 (-5.84%) | $9.93 | $9.35 | 7.40 K | $153.84 K |
| 02/09/2026 | $9.84 | $9.90 (0.61%) | $10.42 | $9.62 | 125.41 K | $162.88 K |
| 02/06/2026 | $9.25 | $10.42 (12.65%) | $10.53 | $9.11 | 16.84 K | $171.44 K |
| 02/05/2026 | $9.39 | $9.35 (-0.43%) | $9.52 | $9.14 | 8.90 K | $153.84 K |
| 02/04/2026 | $10.47 | $9.39 (-10.32%) | $10.47 | $9.39 | 9.80 K | $154.49 K |
| 02/03/2026 | $11.04 | $10.23 (-7.34%) | $11.04 | $10.22 | 8.40 K | $168.31 K |
| 02/02/2026 | $12.05 | $11.11 (-7.8%) | $12.35 | $10.81 | 22.10 K | $182.79 K |
| 01/30/2026 | $9.42 | $11.93 (26.65%) | $12.42 | $9.42 | 51.87 K | $196.28 K |
| 01/29/2026 | $10.00 | $10.01 (0.1%) | $10.71 | $9.44 | 23.63 K | $164.69 K |
| 01/28/2026 | $10.50 | $10.26 (-2.29%) | $11.40 | $10.10 | 16.66 K | $168.81 K |
| 01/27/2026 | $10.52 | $10.24 (-2.66%) | $10.61 | $9.98 | 17.00 K | $168.48 K |
| 01/26/2026 | $11.74 | $10.51 (-10.48%) | $12.01 | $10.51 | 31.11 K | $172.92 K |
| 01/23/2026 | $11.00 | $11.69 (6.27%) | $12.00 | $10.50 | 31.80 K | $192.34 K |
| 01/22/2026 | $10.90 | $10.92 (0.18%) | $11.21 | $9.81 | 66.25 K | $6.29 M |
| 01/21/2026 | $11.05 | $10.92 (-1.18%) | $12.02 | $10.21 | 62.86 K | $6.29 M |
| 01/20/2026 | $11.84 | $11.65 (-1.6%) | $12.79 | $10.75 | 69.65 K | $6.71 M |
| 01/16/2026 | $10.84 | $12.15 (12.08%) | $13.10 | $10.84 | 41.84 K | $7.00 M |
| 01/15/2026 | $11.91 | $11.13 (-6.55%) | $12.58 | $11.13 | 58.81 K | $6.41 M |
| 01/14/2026 | $11.60 | $12.83 (10.6%) | $13.42 | $11.60 | 14.03 K | $7.39 M |
| 01/13/2026 | $11.80 | $11.87 (0.59%) | $12.61 | $11.80 | 7.17 K | $6.84 M |
| 01/12/2026 | $13.47 | $11.94 (-11.36%) | $13.47 | $11.76 | 7.34 K | $6.88 M |
| 01/09/2026 | $12.08 | $12.79 (5.88%) | $13.71 | $11.78 | 11.10 K | $7.37 M |
| 01/08/2026 | $12.48 | $12.22 (-2.08%) | $13.03 | $12.20 | 5.76 K | $7.04 M |
| 01/07/2026 | $12.76 | $12.91 (1.18%) | $13.04 | $12.43 | 4.60 K | $7.43 M |
| 01/06/2026 | $13.33 | $13.14 (-1.43%) | $14.00 | $12.83 | 7.18 K | $7.57 M |
| 01/05/2026 | $12.76 | $13.26 (3.92%) | $13.56 | $12.43 | 17.43 K | $7.64 M |
| 01/02/2026 | $11.78 | $12.43 (5.52%) | $12.89 | $11.59 | 5.92 K | $7.16 M |
| 12/31/2025 | $12.00 | $11.40 (-5%) | $12.07 | $11.02 | 11.10 K | $6.56 M |
| 12/30/2025 | $11.72 | $11.86 (1.19%) | $12.29 | $11.50 | 8.71 K | $6.83 M |
| 12/29/2025 | $12.43 | $11.76 (-5.39%) | $12.62 | $11.76 | 12.00 K | $6.77 M |
| 12/26/2025 | $12.79 | $12.79 (0%) | $13.11 | $12.26 | 5.67 K | $7.37 M |
| 12/24/2025 | $11.79 | $12.61 (6.96%) | $13.14 | $11.79 | 7.69 K | $7.26 M |
| 12/23/2025 | $11.37 | $12.15 (6.86%) | $12.57 | $11.37 | 15.38 K | $7.00 M |
| 12/22/2025 | $12.08 | $11.55 (-4.39%) | $12.23 | $11.37 | 16.01 K | $6.65 M |
| 12/19/2025 | $12.25 | $11.37 (-7.18%) | $13.46 | $10.91 | 46.98 K | $6.55 M |
| 12/18/2025 | $12.26 | $12.32 (0.49%) | $12.34 | $11.76 | 8.00 K | $7.09 M |
| 12/17/2025 | $11.55 | $12.24 (5.97%) | $13.14 | $11.01 | 32.30 K | $7.05 M |
| 12/16/2025 | $10.80 | $11.36 (5.19%) | $11.37 | $10.80 | 3.28 K | $6.54 M |
| 12/15/2025 | $11.72 | $11.15 (-4.86%) | $11.72 | $10.70 | 11.40 K | $6.42 M |
| 12/12/2025 | $12.78 | $11.63 (-9%) | $12.79 | $11.54 | 7.00 K | $6.70 M |
| 12/11/2025 | $12.36 | $12.50 (1.13%) | $12.99 | $12.08 | 9.51 K | $7.20 M |
| 12/10/2025 | $12.31 | $12.34 (0.24%) | $13.14 | $11.96 | 6.82 K | $7.11 M |
| 12/09/2025 | $11.91 | $11.95 (0.34%) | $12.61 | $11.41 | 5.71 K | $6.88 M |
| 12/08/2025 | $12.57 | $11.56 (-8.04%) | $13.93 | $11.46 | 7.92 K | $6.66 M |
| 12/05/2025 | $13.75 | $12.57 (-8.58%) | $14.31 | $12.17 | 21.02 K | $7.24 M |
| 12/04/2025 | $13.61 | $13.78 (1.25%) | $14.04 | $13.18 | 6.90 K | $7.94 M |
| 12/03/2025 | $12.79 | $13.98 (9.3%) | $14.35 | $12.50 | 8.53 K | $8.05 M |
| 12/02/2025 | $13.90 | $12.92 (-7.05%) | $14.05 | $12.92 | 6.60 K | $7.44 M |
| 12/01/2025 | $13.64 | $14.13 (3.59%) | $14.89 | $13.51 | 14.98 K | $8.14 M |
| 11/28/2025 | $12.15 | $13.62 (12.1%) | $13.77 | $12.09 | 12.62 K | $7.84 M |
| 11/26/2025 | $12.79 | $12.08 (-5.55%) | $14.07 | $11.72 | 36.74 K | $6.96 M |
| 11/25/2025 | $11.76 | $12.91 (9.78%) | $13.12 | $11.74 | 11.59 K | $7.43 M |
| 11/24/2025 | $11.91 | $12.27 (3.02%) | $12.62 | $11.57 | 20.24 K | $7.07 M |
| 11/21/2025 | $11.51 | $11.65 (1.22%) | $11.99 | $10.81 | 11.51 K | $6.71 M |
| 11/20/2025 | $11.15 | $11.46 (2.78%) | $12.43 | $10.72 | 32.37 K | $6.60 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.
