5 DAY PERFORMANCE
-7.80%
1 MONTH PERFORMANCE
-47.87%
3 MONTH PERFORMANCE
-54.25%
6 MONTH PERFORMANCE
-89.84%
YEAR-TO-DATE PERFORMANCE
-88.29%
1 YEAR PERFORMANCE
-88.33%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.39 | $0.35 (-8.63%) | $0.40 | $0.34 | 740.68 K | $7.13 M |
| 12/04/2025 | $0.38 | $0.39 (1.28%) | $0.40 | $0.37 | 245.10 K | $7.82 M |
| 12/03/2025 | $0.36 | $0.39 (9.25%) | $0.40 | $0.35 | 302.94 K | $7.93 M |
| 12/02/2025 | $0.39 | $0.36 (-7.01%) | $0.40 | $0.36 | 234.30 K | $7.33 M |
| 12/01/2025 | $0.38 | $0.40 (3.57%) | $0.42 | $0.38 | 532.01 K | $8.01 M |
| 11/28/2025 | $0.34 | $0.38 (12.13%) | $0.39 | $0.34 | 448.44 K | $7.74 M |
| 11/26/2025 | $0.36 | $0.34 (-5.58%) | $0.40 | $0.33 | 1.31 M | $6.85 M |
| 11/25/2025 | $0.33 | $0.36 (9.76%) | $0.37 | $0.33 | 411.83 K | $7.32 M |
| 11/24/2025 | $0.34 | $0.35 (3.07%) | $0.36 | $0.33 | 719.00 K | $6.96 M |
| 11/21/2025 | $0.32 | $0.33 (1.23%) | $0.34 | $0.30 | 409.00 K | $6.61 M |
| 11/20/2025 | $0.31 | $0.32 (2.74%) | $0.35 | $0.30 | 1.15 M | $6.50 M |
| 11/19/2025 | $0.33 | $0.32 (-3.89%) | $0.33 | $0.32 | 540.61 K | $6.38 M |
| 11/18/2025 | $0.37 | $0.33 (-10.65%) | $0.37 | $0.31 | 2.19 M | $6.65 M |
| 11/17/2025 | $0.37 | $0.37 (-1.19%) | $0.40 | $0.36 | 3.01 M | $7.37 M |
| 11/14/2025 | $0.40 | $0.42 (5%) | $0.43 | $0.36 | 5.67 M | $8.47 M |
| 11/13/2025 | $0.69 | $0.65 (-5.36%) | $0.70 | $0.62 | 439.40 K | $13.16 M |
| 11/12/2025 | $0.70 | $0.69 (-1.64%) | $0.70 | $0.67 | 56.40 K | $13.89 M |
| 11/11/2025 | $0.64 | $0.69 (8.34%) | $0.69 | $0.63 | 147.43 K | $13.99 M |
| 11/10/2025 | $0.66 | $0.66 (-0.5%) | $0.66 | $0.62 | 103.51 K | $13.24 M |
| 11/07/2025 | $0.65 | $0.65 (-0.26%) | $0.69 | $0.61 | 167.04 K | $13.06 M |
| 11/06/2025 | $0.68 | $0.66 (-3.49%) | $0.68 | $0.63 | 131.15 K | $13.23 M |
| 11/05/2025 | $0.66 | $0.68 (2.77%) | $0.69 | $0.66 | 91.60 K | $13.67 M |
| 11/04/2025 | $0.68 | $0.65 (-4.55%) | $0.71 | $0.63 | 167.61 K | $13.10 M |
| 11/03/2025 | $0.72 | $0.71 (-1.43%) | $0.74 | $0.70 | 169.10 K | $14.30 M |
| 10/31/2025 | $0.65 | $0.70 (8.71%) | $0.71 | $0.62 | 795.20 K | $14.21 M |
| 10/30/2025 | $0.70 | $0.70 (-0.4%) | $0.72 | $0.68 | 306.43 K | $14.05 M |
| 10/29/2025 | $0.70 | $0.72 (2.54%) | $0.75 | $0.70 | 120.54 K | $14.49 M |
| 10/28/2025 | $0.71 | $0.71 (0.56%) | $0.74 | $0.70 | 265.60 K | $14.39 M |
| 10/27/2025 | $0.70 | $0.72 (3.57%) | $0.75 | $0.69 | 221.89 K | $14.65 M |
| 10/24/2025 | $0.73 | $0.71 (-2.49%) | $0.76 | $0.68 | 488.71 K | $14.49 M |
| 10/23/2025 | $0.72 | $0.72 (-0.47%) | $0.75 | $0.71 | 135.13 K | $14.67 M |
| 10/22/2025 | $0.72 | $0.71 (-1.38%) | $0.78 | $0.71 | 257.60 K | $14.45 M |
| 10/21/2025 | $0.77 | $0.73 (-5.42%) | $0.79 | $0.72 | 185.71 K | $14.82 M |
| 10/20/2025 | $0.75 | $0.77 (3.47%) | $0.78 | $0.74 | 105.44 K | $15.71 M |
| 10/17/2025 | $0.77 | $0.74 (-3.7%) | $0.79 | $0.74 | 172.11 K | $15.09 M |
| 10/16/2025 | $0.80 | $0.79 (-1.63%) | $0.82 | $0.77 | 223.79 K | $16.02 M |
| 10/15/2025 | $0.79 | $0.78 (-0.89%) | $0.82 | $0.77 | 150.35 K | $15.94 M |
| 10/14/2025 | $0.72 | $0.78 (8.44%) | $0.79 | $0.72 | 169.86 K | $15.89 M |
| 10/13/2025 | $0.75 | $0.74 (-0.54%) | $0.78 | $0.72 | 352.83 K | $15.08 M |
| 10/10/2025 | $0.87 | $0.74 (-14.74%) | $0.88 | $0.70 | 1.43 M | $15.10 M |
| 10/09/2025 | $0.92 | $0.92 (-0.28%) | $0.96 | $0.90 | 307.90 K | $18.67 M |
| 10/08/2025 | $0.96 | $0.96 (-0.28%) | $1.00 | $0.80 | 654.30 K | $19.48 M |
| 10/07/2025 | $0.95 | $0.96 (0.96%) | $0.97 | $0.92 | 160.81 K | $19.52 M |
| 10/06/2025 | $0.97 | $0.95 (-2.49%) | $0.98 | $0.94 | 336.35 K | $19.25 M |
| 10/03/2025 | $0.96 | $0.97 (0.83%) | $0.98 | $0.94 | 218.81 K | $19.70 M |
| 10/02/2025 | $0.91 | $0.95 (4.56%) | $0.96 | $0.90 | 376.54 K | $19.36 M |
| 10/01/2025 | $0.91 | $0.91 (-0.37%) | $0.93 | $0.88 | 251.40 K | $18.53 M |
| 09/30/2025 | $0.95 | $0.91 (-4.62%) | $0.95 | $0.85 | 421.60 K | $18.44 M |
| 09/29/2025 | $0.98 | $0.94 (-4.28%) | $0.98 | $0.92 | 258.58 K | $19.09 M |
| 09/26/2025 | $0.97 | $0.97 (-0.11%) | $0.99 | $0.94 | 403.15 K | $19.72 M |
| 09/25/2025 | $0.98 | $0.96 (-2.35%) | $0.99 | $0.91 | 447.33 K | $19.48 M |
| 09/24/2025 | $0.99 | $0.97 (-1.6%) | $1.02 | $0.95 | 700.81 K | $19.83 M |
| 09/23/2025 | $0.94 | $0.95 (1.88%) | $1.00 | $0.92 | 903.35 K | $19.41 M |
| 09/22/2025 | $0.91 | $0.92 (1.09%) | $0.94 | $0.90 | 335.20 K | $18.76 M |
| 09/19/2025 | $0.95 | $0.93 (-1.54%) | $0.96 | $0.90 | 574.21 K | $18.99 M |
| 09/18/2025 | $0.91 | $0.93 (2.2%) | $0.94 | $0.90 | 420.70 K | $19.03 M |
| 09/17/2025 | $0.92 | $0.90 (-2.63%) | $0.94 | $0.87 | 718.70 K | $18.24 M |
| 09/16/2025 | $0.89 | $0.91 (2.62%) | $0.92 | $0.86 | 643.36 K | $18.54 M |
| 09/15/2025 | $0.84 | $0.91 (7.81%) | $0.93 | $0.81 | 2.62 M | $18.44 M |
| 09/12/2025 | $0.81 | $0.78 (-3.83%) | $0.82 | $0.77 | 690.60 K | $15.90 M |
| 09/11/2025 | $0.73 | $0.79 (8.29%) | $0.79 | $0.72 | 750.80 K | $16.00 M |
| 09/10/2025 | $0.73 | $0.72 (-1.25%) | $0.73 | $0.67 | 1.08 M | $14.65 M |
| 09/09/2025 | $0.75 | $0.72 (-5.03%) | $0.75 | $0.71 | 1.00 M | $14.56 M |
| 09/08/2025 | $0.78 | $0.76 (-2.73%) | $0.80 | $0.74 | 921.35 K | $15.44 M |
| 09/05/2025 | $0.79 | $0.77 (-2.15%) | $0.80 | $0.76 | 818.04 K | $15.73 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.
