5 DAY PERFORMANCE
+22.09%
1 MONTH PERFORMANCE
-4.70%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-41.20%
YEAR-TO-DATE PERFORMANCE
-40.86%
1 YEAR PERFORMANCE
-40.04%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $3.12 | $3.04 (-2.56%) | $3.13 | $2.90 | 134,829 | |
| 12/26/2024 | $2.77 | $3.06 (10.47%) | $3.14 | $2.76 | 425,599 | $49.17 M |
| 12/24/2024 | $2.91 | $2.82 (-3.09%) | $2.95 | $2.79 | 109,717 | $45.31 M |
| 12/23/2024 | $2.61 | $2.91 (11.49%) | $3.00 | $2.61 | 147,703 | $46.75 M |
| 12/20/2024 | $2.63 | $2.49 (-5.32%) | $2.74 | $2.45 | 691,800 | $40.01 M |
| 12/19/2024 | $2.63 | $2.53 (-3.8%) | $2.64 | $2.51 | 251,080 | $40.65 M |
| 12/18/2024 | $2.76 | $2.57 (-6.88%) | $2.80 | $2.55 | 194,500 | $41.29 M |
| 12/17/2024 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.74 | 87,000 | $44.83 M |
| 12/16/2024 | $2.85 | $2.86 (0.35%) | $2.93 | $2.75 | 244,136 | $45.95 M |
| 12/13/2024 | $2.82 | $2.85 (1.06%) | $2.86 | $2.76 | 59,200 | $45.79 M |
| 12/12/2024 | $3.00 | $2.83 (-5.67%) | $3.00 | $2.81 | 73,923 | $45.47 M |
| 12/11/2024 | $2.95 | $2.93 (-0.68%) | $3.01 | $2.92 | 142,700 | $47.08 M |
| 12/10/2024 | $3.01 | $2.95 (-1.99%) | $3.15 | $2.90 | 157,027 | $47.40 M |
| 12/09/2024 | $3.13 | $3.02 (-3.51%) | $3.18 | $2.99 | 85,235 | $48.52 M |
| 12/06/2024 | $3.05 | $3.10 (1.64%) | $3.13 | $2.97 | 49,970 | $49.81 M |
| 12/05/2024 | $3.02 | $3.03 (0.33%) | $3.10 | $2.94 | 142,428 | $48.68 M |
| 12/04/2024 | $3.05 | $3.02 (-0.98%) | $3.13 | $3.01 | 120,200 | $48.52 M |
| 12/03/2024 | $3.15 | $3.05 (-3.17%) | $3.29 | $3.01 | 158,638 | $49.00 M |
| 12/02/2024 | $3.22 | $3.17 (-1.55%) | $3.22 | $3.03 | 138,612 | $50.93 M |
| 11/29/2024 | $3.12 | $3.11 (-0.32%) | $3.22 | $3.10 | 73,543 | $49.97 M |
| 11/27/2024 | $3.30 | $3.19 (-3.33%) | $3.39 | $3.10 | 129,549 | $51.25 M |
| 11/26/2024 | $3.40 | $3.21 (-5.59%) | $3.42 | $3.11 | 135,600 | $51.58 M |
| 11/25/2024 | $3.43 | $3.40 (-0.87%) | $3.44 | $3.36 | 100,006 | $54.63 M |
| 11/22/2024 | $3.30 | $3.41 (3.33%) | $3.44 | $3.30 | 87,400 | $54.79 M |
| 11/21/2024 | $3.37 | $3.30 (-2.08%) | $3.38 | $3.23 | 159,437 | $53.02 M |
| 11/20/2024 | $3.61 | $3.37 (-6.65%) | $3.67 | $3.32 | 316,300 | $54.15 M |
| 11/19/2024 | $3.40 | $3.61 (6.18%) | $3.75 | $3.33 | 331,553 | $58.00 M |
| 11/18/2024 | $3.30 | $3.31 (0.3%) | $3.42 | $3.28 | 88,600 | $53.18 M |
| 11/15/2024 | $3.43 | $3.28 (-4.37%) | $3.43 | $3.24 | 67,200 | $52.70 M |
| 11/14/2024 | $3.41 | $3.41 (0%) | $3.43 | $3.35 | 43,841 | $54.79 M |
| 11/13/2024 | $3.48 | $3.40 (-2.3%) | $3.51 | $3.36 | 44,600 | $54.63 M |
| 11/12/2024 | $3.60 | $3.49 (-3.06%) | $3.63 | $3.43 | 84,942 | $56.07 M |
| 11/11/2024 | $3.59 | $3.65 (1.67%) | $3.68 | $3.53 | 176,300 | $58.64 M |
| 11/08/2024 | $3.52 | $3.51 (-0.28%) | $3.58 | $3.42 | 100,528 | $56.40 M |
| 11/07/2024 | $3.43 | $3.51 (2.33%) | $3.67 | $3.37 | 147,200 | $56.40 M |
| 11/06/2024 | $3.44 | $3.43 (-0.29%) | $3.44 | $3.37 | 126,000 | $55.11 M |
| 11/05/2024 | $3.39 | $3.42 (0.88%) | $3.43 | $3.34 | 108,270 | $54.95 M |
| 11/04/2024 | $3.30 | $3.39 (2.73%) | $3.44 | $3.30 | 63,545 | $54.47 M |
| 11/01/2024 | $3.41 | $3.35 (-1.76%) | $3.43 | $3.29 | 75,800 | $53.82 M |
| 10/31/2024 | $3.27 | $3.37 (3.06%) | $3.41 | $3.25 | 92,500 | $54.15 M |
| 10/30/2024 | $3.43 | $3.31 (-3.5%) | $3.47 | $3.31 | 81,000 | $53.18 M |
| 10/29/2024 | $3.38 | $3.45 (2.07%) | $3.48 | $3.38 | 44,021 | $55.43 M |
| 10/28/2024 | $3.41 | $3.46 (1.47%) | $3.51 | $3.37 | 253,300 | $55.59 M |
| 10/25/2024 | $3.45 | $3.32 (-3.77%) | $3.48 | $3.28 | 55,118 | $53.34 M |
| 10/24/2024 | $3.32 | $3.44 (3.61%) | $3.45 | $3.30 | 48,529 | $55.27 M |
| 10/23/2024 | $3.44 | $3.31 (-3.78%) | $3.46 | $3.30 | 114,100 | $53.18 M |
| 10/22/2024 | $3.38 | $3.46 (2.37%) | $3.46 | $3.35 | 54,793 | $55.59 M |
| 10/21/2024 | $3.38 | $3.37 (-0.3%) | $3.46 | $3.33 | 146,500 | $54.15 M |
| 10/18/2024 | $3.33 | $3.33 (0%) | $3.40 | $3.29 | 59,700 | $53.50 M |
| 10/17/2024 | $3.39 | $3.28 (-3.24%) | $3.39 | $3.26 | 59,738 | $52.70 M |
| 10/16/2024 | $3.26 | $3.40 (4.29%) | $3.40 | $3.15 | 132,937 | $54.63 M |
| 10/15/2024 | $3.16 | $3.17 (0.32%) | $3.26 | $3.10 | 153,000 | $50.93 M |
| 10/14/2024 | $3.28 | $3.18 (-3.05%) | $3.32 | $3.13 | 81,559 | $51.09 M |
| 10/11/2024 | $3.09 | $3.22 (4.21%) | $3.31 | $3.09 | 120,901 | $51.74 M |
| 10/10/2024 | $3.03 | $3.12 (2.97%) | $3.15 | $3.01 | 102,930 | $50.13 M |
| 10/09/2024 | $3.08 | $3.05 (-0.97%) | $3.12 | $3.02 | 118,695 | $49.00 M |
| 10/08/2024 | $3.18 | $3.08 (-3.14%) | $3.22 | $3.04 | 156,800 | $49.49 M |
| 10/07/2024 | $3.27 | $3.20 (-2.14%) | $3.27 | $3.12 | 109,821 | $51.41 M |
| 10/04/2024 | $3.21 | $3.23 (0.62%) | $3.31 | $3.19 | 76,200 | $51.90 M |
| 10/03/2024 | $3.18 | $3.18 (0%) | $3.37 | $3.17 | 163,100 | $51.09 M |
| 10/02/2024 | $3.25 | $3.20 (-1.54%) | $3.29 | $3.06 | 326,142 | $51.41 M |
| 10/01/2024 | $3.51 | $3.20 (-8.83%) | $3.51 | $3.17 | 275,700 | $51.41 M |
| 09/30/2024 | $3.38 | $3.36 (-0.59%) | $3.53 | $3.30 | 535,700 | $53.99 M |
| 09/27/2024 | $3.69 | $3.24 (-12.2%) | $3.69 | $3.24 | 2.37 M | $52.06 M |