Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.300
-0.030 (-2.26%)
At close: Sep 12, 2025, 4:00 PM EDT
1.290
-0.010 (-0.77%)
After-hours: Sep 12, 2025, 4:10 PM EDT
Envoy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.30 | 1.35 | 1.26 | 1.29 | 1.29 | -3.01% | 60,174 |
| Sep 11, 2025 | 1.27 | 1.37 | 1.26 | 1.33 | 1.33 | 4.72% | 73,628 |
| Sep 10, 2025 | 1.31 | 1.32 | 1.24 | 1.27 | 1.27 | -0.78% | 65,397 |
| Sep 9, 2025 | 1.29 | 1.31 | 1.23 | 1.28 | 1.28 | -2.29% | 79,508 |
| Sep 8, 2025 | 1.30 | 1.35 | 1.29 | 1.31 | 1.31 | -0.76% | 48,613 |
| Sep 5, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -2.22% | 81,135 |
| Sep 4, 2025 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | 1.50% | 72,734 |
| Sep 3, 2025 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 3.10% | 166,337 |
| Sep 2, 2025 | 1.17 | 1.29 | 1.16 | 1.29 | 1.29 | 4.88% | 140,303 |
| Aug 29, 2025 | 1.20 | 1.27 | 1.18 | 1.23 | 1.23 | 1.65% | 130,425 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 180,629 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | - | 95,266 |
| Aug 26, 2025 | 1.13 | 1.22 | 1.06 | 1.17 | 1.17 | 4.46% | 437,169 |
| Aug 25, 2025 | 1.13 | 1.19 | 1.09 | 1.12 | 1.12 | -2.61% | 205,316 |
| Aug 22, 2025 | 1.21 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 218,580 |
| Aug 21, 2025 | 1.18 | 1.21 | 1.13 | 1.18 | 1.18 | -7.09% | 393,757 |
| Aug 20, 2025 | 1.25 | 1.29 | 1.15 | 1.27 | 1.27 | 4.96% | 13,131,403 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.20 | 1.21 | 1.21 | -10.37% | 48,514 |
| Aug 18, 2025 | 1.43 | 1.54 | 1.26 | 1.35 | 1.35 | -4.93% | 110,798 |
| Aug 15, 2025 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 57,200 |
| Aug 14, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 4,675 |
| Aug 13, 2025 | 1.49 | 1.54 | 1.48 | 1.48 | 1.48 | 0.68% | 8,042 |
| Aug 12, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -5.47% | 20,714 |
| Aug 11, 2025 | 1.52 | 1.60 | 1.50 | 1.56 | 1.56 | 1.63% | 22,498 |
| Aug 8, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 27,505 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 7,073 |
| Aug 6, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 2.03% | 34,939 |
| Aug 5, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 3.50% | 7,010 |
| Aug 4, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -1.04% | 12,533 |
| Aug 1, 2025 | 1.41 | 1.52 | 1.41 | 1.45 | 1.45 | -1.03% | 4,272 |
| Jul 31, 2025 | 1.52 | 1.61 | 1.43 | 1.46 | 1.46 | -6.23% | 16,285 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | 2.43% | 11,834 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.65% | 5,747 |
| Jul 28, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 6,583 |
| Jul 25, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -4.29% | 13,808 |
| Jul 24, 2025 | 1.66 | 1.67 | 1.57 | 1.63 | 1.63 | 1.87% | 17,585 |
| Jul 23, 2025 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -0.62% | 19,616 |
| Jul 22, 2025 | 1.61 | 1.68 | 1.58 | 1.61 | 1.61 | - | 26,839 |
| Jul 21, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | - | 9,508 |
| Jul 18, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -5.29% | 17,469 |
| Jul 17, 2025 | 1.64 | 1.74 | 1.62 | 1.70 | 1.70 | 4.94% | 50,467 |
| Jul 16, 2025 | 1.67 | 1.80 | 1.56 | 1.62 | 1.62 | -1.22% | 41,999 |
| Jul 15, 2025 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | 5.13% | 25,023 |
| Jul 14, 2025 | 1.55 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 70,208 |
| Jul 11, 2025 | 1.48 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 7,426 |
| Jul 10, 2025 | 1.50 | 1.59 | 1.43 | 1.44 | 1.44 | -5.26% | 104,708 |
| Jul 9, 2025 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | 4.11% | 39,713 |
| Jul 8, 2025 | 1.43 | 1.56 | 1.43 | 1.46 | 1.46 | -1.35% | 19,585 |
| Jul 7, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -5.73% | 55,506 |
| Jul 3, 2025 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 4.67% | 9,689 |