5 DAY PERFORMANCE
-5.56%
1 MONTH PERFORMANCE
-7.27%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-53.21%
YEAR-TO-DATE PERFORMANCE
-45.74%
1 YEAR PERFORMANCE
-80.72%
Tenon Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.98 | 359.87 K | $3.67 M |
| 06/04/2025 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.05 | 83.20 K | $3.78 M |
| 06/03/2025 | $1.06 | $1.06 (0%) | $1.08 | $1.03 | 239.53 K | $3.81 M |
| 06/02/2025 | $1.08 | $1.08 (0%) | $1.09 | $1.06 | 66.70 K | $3.88 M |
| 05/30/2025 | $1.10 | $1.08 (-1.82%) | $1.11 | $1.05 | 213.10 K | $3.88 M |
| 05/29/2025 | $1.09 | $1.10 (0.92%) | $1.12 | $1.09 | 93.82 K | $3.96 M |
| 05/28/2025 | $1.10 | $1.10 (0%) | $1.12 | $1.09 | 154.54 K | $3.96 M |
| 05/27/2025 | $1.11 | $1.11 (0%) | $1.12 | $1.10 | 103.47 K | $3.99 M |
| 05/23/2025 | $1.08 | $1.11 (2.78%) | $1.12 | $1.08 | 126.20 K | $3.99 M |
| 05/22/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.10 | 190.91 K | $3.96 M |
| 05/21/2025 | $1.14 | $1.13 (-0.88%) | $1.19 | $1.12 | 142.45 K | $4.06 M |
| 05/20/2025 | $1.11 | $1.17 (5.41%) | $1.19 | $1.11 | 201.50 K | $4.21 M |
| 05/19/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.10 | 126.70 K | $4.03 M |
| 05/16/2025 | $1.09 | $1.11 (1.83%) | $1.14 | $1.09 | 131.40 K | $3.99 M |
| 05/15/2025 | $1.11 | $1.10 (-0.9%) | $1.14 | $1.08 | 245.90 K | $3.96 M |
| 05/14/2025 | $1.15 | $1.11 (-3.48%) | $1.20 | $1.11 | 392.10 K | $3.99 M |
| 05/13/2025 | $1.28 | $1.24 (-3.13%) | $1.31 | $1.21 | 570.20 K | $4.46 M |
| 05/12/2025 | $1.14 | $1.31 (14.91%) | $1.35 | $1.13 | 1.28 M | $4.71 M |
| 05/09/2025 | $1.11 | $1.13 (1.8%) | $1.16 | $1.11 | 280.44 K | $1.37 M |
| 05/08/2025 | $1.07 | $1.11 (3.74%) | $1.12 | $1.06 | 558.80 K | $1.35 M |
| 05/07/2025 | $1.11 | $1.09 (-1.8%) | $1.11 | $1.07 | 261.51 K | $1.32 M |
| 05/06/2025 | $1.13 | $1.10 (-2.65%) | $1.15 | $1.09 | 155.90 K | $1.34 M |
| 05/05/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.13 | 128.13 K | $1.40 M |
| 05/02/2025 | $1.19 | $1.17 (-1.68%) | $1.20 | $1.14 | 359.70 K | $1.42 M |
| 05/01/2025 | $1.17 | $1.18 (0.85%) | $1.19 | $1.15 | 174.10 K | $1.43 M |
| 04/30/2025 | $1.15 | $1.16 (0.87%) | $1.19 | $1.13 | 291.25 K | $1.41 M |
| 04/29/2025 | $1.15 | $1.15 (0%) | $1.23 | $1.15 | 288.21 K | $1.40 M |
| 04/28/2025 | $1.18 | $1.19 (0.85%) | $1.21 | $1.15 | 381.65 K | $1.44 M |
| 04/25/2025 | $1.17 | $1.17 (0%) | $1.22 | $1.14 | 283.43 K | $1.03 M |
| 04/24/2025 | $1.13 | $1.15 (1.77%) | $1.16 | $1.10 | 476.62 K | $1.01 M |
| 04/23/2025 | $1.13 | $1.12 (-0.88%) | $1.18 | $1.10 | 391.45 K | $982.24 K |
| 04/22/2025 | $1.10 | $1.12 (1.82%) | $1.18 | $1.09 | 369.70 K | $982.24 K |
| 04/21/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.06 | 540.60 K | $982.24 K |
| 04/17/2025 | $1.11 | $1.12 (0.9%) | $1.19 | $1.08 | 277.40 K | $982.24 K |
| 04/16/2025 | $1.08 | $1.08 (0%) | $1.12 | $1.07 | 313.32 K | $947.16 K |
| 04/15/2025 | $1.13 | $1.13 (0%) | $1.17 | $1.11 | 298.40 K | $991.01 K |
| 04/14/2025 | $1.11 | $1.14 (2.7%) | $1.14 | $1.10 | 363.71 K | $999.78 K |
| 04/11/2025 | $1.13 | $1.11 (-1.77%) | $1.17 | $1.09 | 484.23 K | $973.47 K |
| 04/10/2025 | $1.15 | $1.09 (-5.22%) | $1.20 | $1.03 | 734.61 K | $955.93 K |
| 04/09/2025 | $1.12 | $1.15 (2.68%) | $1.27 | $1.08 | 1.69 M | $1.01 M |
| 04/08/2025 | $1.20 | $1.09 (-9.17%) | $1.25 | $1.04 | 918.73 K | $955.93 K |
| 04/07/2025 | $1.20 | $1.16 (-3.33%) | $1.30 | $1.09 | 812.44 K | $1.02 M |
| 04/04/2025 | $1.28 | $1.20 (-6.25%) | $1.33 | $1.15 | 872.32 K | $1.05 M |
| 04/03/2025 | $1.35 | $1.33 (-1.48%) | $1.47 | $1.29 | 772.54 K | $1.17 M |
| 04/02/2025 | $1.61 | $1.47 (-8.7%) | $1.75 | $1.44 | 1.58 M | $1.29 M |
| 04/01/2025 | $2.12 | $1.69 (-20.28%) | $2.14 | $1.61 | 2.59 M | $1.48 M |
| 03/31/2025 | $2.30 | $2.11 (-8.26%) | $2.58 | $2.04 | 2.86 M | $1.85 M |
| 03/28/2025 | $2.50 | $2.47 (-1.2%) | $2.80 | $2.01 | 5.23 M | $3.00 M |
| 03/27/2025 | $2.62 | $2.80 (6.87%) | $3.26 | $2.62 | 41.35 M | $3.40 M |
| 03/26/2025 | $3.15 | $2.42 (-23.17%) | $3.20 | $2.36 | 18.24 M | $2.94 M |
| 03/25/2025 | $4.31 | $3.75 (-12.99%) | $5.85 | $3.27 | 291.73 M | $4.55 M |
| 03/24/2025 | $0.99 | $0.98 (-1.2%) | $1.00 | $0.91 | 18.16 M | $1.19 M |
| 03/21/2025 | $0.98 | $1.00 (2.04%) | $1.08 | $0.98 | 154.44 K | $877.00 K |
| 03/20/2025 | $1.20 | $1.11 (-7.5%) | $1.20 | $1.09 | 155.21 K | $973.47 K |
| 03/19/2025 | $1.17 | $1.18 (0.85%) | $1.23 | $1.13 | 152.64 K | $1.03 M |
| 03/18/2025 | $1.09 | $1.14 (4.59%) | $1.19 | $1.04 | 254.10 K | $999.78 K |
| 03/17/2025 | $0.97 | $1.12 (15.46%) | $1.14 | $0.97 | 444.60 K | $982.24 K |
| 03/14/2025 | $1.00 | $0.99 (-1.43%) | $1.00 | $0.95 | 387.63 K | $864.46 K |
| 03/13/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 461.60 K | $912.08 K |
| 03/12/2025 | $1.09 | $1.11 (1.83%) | $1.22 | $1.07 | 1.95 M | $973.47 K |
| 03/11/2025 | $1.82 | $1.51 (-17.03%) | $2.00 | $1.48 | 42.85 M | $1.32 M |
| 03/10/2025 | $1.31 | $1.25 (-4.58%) | $1.31 | $1.23 | 4.16 M | $1.10 M |
| 03/07/2025 | $1.32 | $1.30 (-1.52%) | $1.35 | $1.28 | 29.99 K | $1.14 M |
| 03/06/2025 | $1.28 | $1.36 (6.25%) | $1.36 | $1.28 | 31.54 K | $1.19 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.
