Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.610
-0.055 (-3.30%)
At close: May 23, 2025, 4:00 PM
1.680
+0.070 (4.35%)
After-hours: May 23, 2025, 4:23 PM EDT
Envoy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 1.65 | 1.68 | 1.60 | 1.63 | 1.63 | -2.10% | 32,294 |
| May 22, 2025 | 1.62 | 1.69 | 1.60 | 1.67 | 1.67 | 4.06% | 17,217 |
| May 21, 2025 | 1.72 | 1.75 | 1.60 | 1.60 | 1.60 | -6.98% | 9,149 |
| May 20, 2025 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | 1.18% | 14,435 |
| May 19, 2025 | 1.63 | 1.79 | 1.61 | 1.70 | 1.70 | 1.19% | 9,162 |
| May 16, 2025 | 1.60 | 1.75 | 1.60 | 1.68 | 1.68 | 1.20% | 16,649 |
| May 15, 2025 | 1.71 | 1.73 | 1.62 | 1.66 | 1.66 | -2.35% | 12,192 |
| May 14, 2025 | 1.65 | 1.91 | 1.65 | 1.70 | 1.70 | 4.94% | 100,460 |
| May 13, 2025 | 1.69 | 1.70 | 1.60 | 1.62 | 1.62 | -3.05% | 16,175 |
| May 12, 2025 | 1.72 | 1.85 | 1.63 | 1.67 | 1.67 | -1.12% | 17,180 |
| May 9, 2025 | 1.61 | 1.69 | 1.52 | 1.69 | 1.69 | 11.18% | 14,075 |
| May 8, 2025 | 1.54 | 1.58 | 1.48 | 1.52 | 1.52 | 0.33% | 18,066 |
| May 7, 2025 | 1.51 | 1.57 | 1.51 | 1.52 | 1.52 | 0.26% | 26,798 |
| May 6, 2025 | 1.46 | 1.71 | 1.46 | 1.51 | 1.51 | 10.29% | 75,035 |
| May 5, 2025 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 1.48% | 17,632 |
| May 2, 2025 | 1.46 | 1.46 | 1.33 | 1.35 | 1.35 | -2.17% | 5,847 |
| May 1, 2025 | 1.57 | 1.57 | 1.36 | 1.38 | 1.38 | -2.82% | 28,035 |
| Apr 30, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 4,549 |
| Apr 29, 2025 | 1.42 | 1.63 | 1.40 | 1.40 | 1.40 | - | 15,711 |
| Apr 28, 2025 | 1.49 | 1.51 | 1.39 | 1.40 | 1.40 | -5.41% | 16,638 |
| Apr 25, 2025 | 1.49 | 1.54 | 1.40 | 1.48 | 1.48 | 1.37% | 16,885 |
| Apr 24, 2025 | 1.42 | 1.62 | 1.41 | 1.46 | 1.46 | 0.69% | 11,467 |
| Apr 23, 2025 | 1.41 | 1.47 | 1.37 | 1.45 | 1.45 | 3.57% | 10,629 |
| Apr 22, 2025 | 1.37 | 1.44 | 1.31 | 1.40 | 1.40 | 6.87% | 21,106 |
| Apr 21, 2025 | 1.40 | 1.41 | 1.31 | 1.31 | 1.31 | -2.24% | 7,103 |
| Apr 17, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 8,514 |
| Apr 16, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 1,588 |
| Apr 15, 2025 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -3.68% | 6,602 |
| Apr 14, 2025 | 1.35 | 1.36 | 1.25 | 1.36 | 1.36 | 6.75% | 10,469 |
| Apr 11, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.11% | 5,158 |
| Apr 10, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -1.56% | 4,932 |
| Apr 9, 2025 | 1.30 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 10,726 |
| Apr 8, 2025 | 1.30 | 1.39 | 1.30 | 1.30 | 1.30 | 2.36% | 7,750 |
| Apr 7, 2025 | 1.35 | 1.39 | 1.21 | 1.27 | 1.27 | -10.56% | 15,333 |
| Apr 4, 2025 | 1.29 | 1.44 | 1.22 | 1.42 | 1.42 | 2.90% | 45,414 |
| Apr 3, 2025 | 1.44 | 1.45 | 1.35 | 1.38 | 1.38 | 0.73% | 23,440 |
| Apr 2, 2025 | 1.27 | 1.42 | 1.25 | 1.37 | 1.37 | 4.58% | 6,537 |
| Apr 1, 2025 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 0.77% | 7,298 |
| Mar 31, 2025 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -4.41% | 14,809 |
| Mar 28, 2025 | 1.38 | 1.46 | 1.36 | 1.36 | 1.36 | -1.81% | 26,619 |
| Mar 27, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.36% | 5,619 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,540 |
| Mar 25, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.06% | 40,590 |
| Mar 24, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | -1.05% | 27,689 |
| Mar 21, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | - | 27,997 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -5.05% | 9,412 |
| Mar 19, 2025 | 1.46 | 1.52 | 1.39 | 1.51 | 1.51 | 3.86% | 34,062 |
| Mar 18, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -5.23% | 14,689 |
| Mar 17, 2025 | 1.46 | 1.53 | 1.39 | 1.53 | 1.53 | 6.99% | 11,021 |
| Mar 14, 2025 | 1.38 | 1.51 | 1.38 | 1.43 | 1.43 | -1.38% | 7,288 |