Skip to main content
Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
2.180
-0.020 (-0.91%)
At close: Nov 22, 2024, 4:00 PM
2.081
-0.099 (-4.56%)
After-hours: Nov 22, 2024, 5:40 PM EST

Envoy Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20242.162.322.082.182.18-0.91%52,197
Nov 21, 20242.142.262.042.202.202.33%37,064
Nov 20, 20242.102.282.092.152.155.39%71,363
Nov 19, 20241.982.151.982.042.043.03%41,375
Nov 18, 20242.092.141.961.981.98-7.48%45,636
Nov 15, 20241.982.291.962.142.140.47%78,092
Nov 14, 20241.952.241.952.132.138.67%94,543
Nov 13, 20242.122.121.881.961.96-7.11%78,184
Nov 12, 20242.102.282.042.112.11-0.47%58,602
Nov 11, 20242.082.162.002.122.121.92%87,039
Nov 8, 20242.202.231.892.082.081.96%193,051
Nov 7, 20241.952.101.852.042.044.08%112,563
Nov 6, 20242.052.061.721.961.96-8.84%267,424
Nov 5, 20242.182.262.062.152.15-8.51%209,229
Nov 4, 20242.302.452.252.352.35-7.84%356,201
Nov 1, 20242.903.092.172.552.55-3.77%11,770,938
Oct 31, 20242.572.682.432.652.657.29%34,650
Oct 30, 20242.432.582.312.472.47-2.76%17,616
Oct 29, 20242.612.612.452.542.54-1.55%15,019
Oct 28, 20242.432.662.432.582.585.31%24,687
Oct 25, 20242.512.572.412.452.45-2.39%29,511
Oct 24, 20242.572.752.422.512.51-2.33%16,588
Oct 23, 20242.652.702.572.572.57-5.86%6,572
Oct 22, 20242.752.962.632.732.73-1.44%25,998
Oct 21, 20242.752.802.702.772.770.73%2,670
Oct 18, 20242.742.872.672.752.750.73%20,975
Oct 17, 20242.742.752.442.732.730.37%35,098
Oct 16, 20242.522.752.522.722.727.94%31,995
Oct 15, 20242.512.972.472.522.523.28%12,579
Oct 14, 20242.612.862.322.442.44-8.61%48,549
Oct 11, 20242.762.792.552.672.67-4.64%26,781
Oct 10, 20242.833.112.802.802.80-1.75%35,217
Oct 9, 20242.853.042.852.852.85-2.73%16,234
Oct 8, 20242.882.992.852.932.93-1.68%32,571
Oct 7, 20243.323.412.882.982.98-9.97%26,642
Oct 4, 20242.963.382.963.313.319.60%25,237
Oct 3, 20243.093.313.003.023.021.85%31,126
Oct 2, 20242.733.222.712.972.9711.05%40,983
Oct 1, 20243.163.162.632.672.67-17.85%72,673
Sep 30, 20243.183.253.103.253.25-0.61%14,211
Sep 27, 20243.433.433.103.273.27-3.54%20,081
Sep 26, 20243.513.603.273.393.39-4.51%36,104
Sep 25, 20243.633.843.523.553.550.85%26,275
Sep 24, 20243.613.803.463.523.52-5.38%45,435
Sep 23, 20243.983.993.273.723.726.29%190,914
Sep 20, 20243.253.693.203.503.509.72%188,585
Sep 19, 20243.153.233.143.193.192.57%9,988
Sep 18, 20243.283.343.113.113.11-3.12%4,020
Sep 17, 20243.293.313.203.213.21-3.31%15,344
Sep 16, 20243.183.423.183.323.321.65%12,850
Sep 13, 20243.403.443.273.273.27-2.36%10,005
Sep 12, 20243.343.483.213.353.355.19%11,294
Sep 11, 20243.133.353.133.183.180.63%8,355
Sep 10, 20243.113.353.103.163.16-2.77%6,124
Sep 9, 20243.063.303.063.253.254.84%10,312
Sep 6, 20243.083.193.063.103.10-0.32%9,928
Sep 5, 20243.123.303.083.113.11-1.89%5,155
Sep 4, 20243.293.493.003.173.17-4.80%36,830
Sep 3, 20243.503.503.213.333.3310.26%19,816
Aug 30, 20243.093.113.003.023.021.00%6,058
Aug 29, 20243.003.142.902.992.99-17,343
Aug 28, 20243.053.242.992.992.990.67%16,182
Aug 27, 20242.793.132.792.972.97-12,683
Aug 26, 20242.752.972.752.972.976.83%7,050
Aug 23, 20242.902.962.742.782.780.72%22,702
Aug 22, 20242.822.902.762.762.76-4.83%33,846
Aug 21, 20242.953.042.772.902.90-4.61%29,300
Aug 20, 20242.783.392.763.043.048.57%143,752
Aug 19, 20242.692.932.612.802.807.28%77,380
Aug 16, 20242.552.722.552.612.610.77%20,097
Aug 15, 20242.732.762.592.592.59-6.16%10,823
Aug 14, 20242.602.802.602.762.766.98%28,817
Aug 13, 20242.692.702.562.582.58-4.44%16,791
Aug 12, 20242.642.702.482.702.7019.47%57,979
Aug 9, 20242.492.492.252.262.26-5.83%14,535
Aug 8, 20242.442.442.322.402.404.80%3,739
Aug 7, 20242.292.512.232.292.29-4.98%7,386
Aug 6, 20242.222.412.222.412.4115.87%4,631
Aug 5, 20242.442.532.062.082.08-19.69%26,206
Aug 2, 20242.272.592.012.592.5912.61%90,248
Aug 1, 20242.232.302.142.302.307.48%33,061
Jul 31, 20242.022.141.902.142.1414.44%61,824
Jul 30, 20242.062.091.871.871.87-9.22%20,000
Jul 29, 20242.102.132.012.062.06-3.74%21,018
Jul 26, 20242.202.252.112.142.14-0.47%18,762
Jul 25, 20242.152.192.112.152.15-1.83%12,557
Jul 24, 20242.182.282.152.192.19-3.95%10,164
Jul 23, 20242.402.402.152.282.281.33%42,845
Jul 22, 20242.292.302.232.252.250.45%21,922
Jul 19, 20242.292.292.242.242.24-1.75%10,777
Jul 18, 20242.302.362.282.282.28-10,358
Jul 17, 20242.292.372.282.282.28-19,038
Jul 16, 20242.312.362.282.282.28-8,891
Jul 15, 20242.332.382.282.282.28-4.60%16,207
Jul 12, 20242.312.402.302.392.393.46%5,926
Jul 11, 20242.232.392.232.312.312.67%9,113
Jul 10, 20242.382.382.252.252.25-3.85%4,942
Jul 9, 20242.262.392.252.342.340.86%2,938
Jul 8, 20242.472.492.322.322.32-1.28%11,708
Jul 5, 20242.362.432.242.352.350.43%19,557