-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
-1.45% -
3 MONTH PERFORMANCE
-36.73% -
6 MONTH PERFORMANCE
-31.11% -
YEAR-TO-DATE PERFORMANCE
-33.66% -
1 YEAR PERFORMANCE
-13.89%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.30 | $3.41 (3.33%) | $3.44 | $3.30 | 87,360 | $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 |
| 09/26/2024 | $4.54 | $4.50 (-0.88%) | $4.63 | $4.40 | 149,519 | $72.30 M |
| 09/25/2024 | $4.55 | $4.58 (0.66%) | $4.58 | $4.37 | 37,724 | $73.59 M |
| 09/24/2024 | $4.56 | $4.50 (-1.32%) | $4.61 | $4.42 | 36,300 | $72.30 M |
| 09/23/2024 | $4.87 | $4.54 (-6.78%) | $4.94 | $4.51 | 61,443 | $72.94 M |
| 09/20/2024 | $5.10 | $4.75 (-6.86%) | $5.12 | $4.68 | 188,607 | $76.32 M |
| 09/19/2024 | $5.20 | $5.11 (-1.73%) | $5.28 | $5.05 | 39,232 | $82.10 M |
| 09/18/2024 | $5.31 | $5.10 (-3.95%) | $5.38 | $5.10 | 70,700 | $81.94 M |
| 09/17/2024 | $5.51 | $5.32 (-3.45%) | $5.51 | $5.25 | 22,800 | $85.48 M |
| 09/16/2024 | $5.46 | $5.44 (-0.37%) | $5.46 | $5.21 | 24,700 | $87.40 M |
| 09/13/2024 | $5.23 | $5.38 (2.87%) | $5.70 | $5.23 | 50,800 | $86.44 M |
| 09/12/2024 | $5.26 | $5.25 (-0.19%) | $5.35 | $5.20 | 15,303 | $84.35 M |
| 09/11/2024 | $5.31 | $5.23 (-1.51%) | $5.42 | $5.21 | 12,700 | $84.03 M |
| 09/10/2024 | $5.53 | $5.30 (-4.16%) | $5.61 | $5.20 | 102,110 | $85.16 M |
| 09/09/2024 | $5.14 | $5.46 (6.23%) | $5.63 | $5.14 | 77,368 | $87.73 M |
| 09/06/2024 | $5.13 | $5.19 (1.17%) | $5.32 | $5.13 | 8,583 | $83.39 M |
| 09/05/2024 | $5.19 | $5.16 (-0.58%) | $5.29 | $5.05 | 12,525 | $82.91 M |
| 09/04/2024 | $5.22 | $5.24 (0.38%) | $5.36 | $5.14 | 10,100 | $84.19 M |
| 09/03/2024 | $5.25 | $5.30 (0.95%) | $5.30 | $5.10 | 15,500 | $85.16 M |
| 08/30/2024 | $5.31 | $5.26 (-0.94%) | $5.33 | $5.22 | 9,000 | $84.51 M |
| 08/29/2024 | $5.41 | $5.30 (-2.03%) | $5.46 | $5.21 | 19,700 | $85.16 M |
| 08/28/2024 | $5.52 | $5.31 (-3.8%) | $5.59 | $5.31 | 28,096 | $85.32 M |
| 08/27/2024 | $5.52 | $5.50 (-0.36%) | $5.62 | $5.50 | 17,000 | $88.37 M |
| 08/26/2024 | $5.43 | $5.52 (1.66%) | $5.61 | $5.38 | 39,947 | $88.69 M |
| 08/23/2024 | $5.46 | $5.51 (0.92%) | $5.64 | $5.42 | 49,600 | $88.53 M |
| 08/22/2024 | $5.37 | $5.39 (0.37%) | $5.44 | $5.18 | 32,432 | $86.60 M |