Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.610
+0.050 (3.21%)
Jul 15, 2025, 4:00 PM - Market closed
Envoy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 11,410 |
| Jul 1, 2025 | 1.40 | 1.55 | 1.40 | 1.49 | 1.49 | 4.93% | 27,159 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -7.19% | 20,359 |
| Jun 27, 2025 | 1.44 | 1.53 | 1.42 | 1.53 | 1.53 | 3.38% | 42,603 |
| Jun 26, 2025 | 1.50 | 1.51 | 1.42 | 1.48 | 1.48 | 2.07% | 26,819 |
| Jun 25, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 20,447 |
| Jun 24, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 7,865 |
| Jun 23, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | - | 9,836 |
| Jun 20, 2025 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | - | 7,197 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | - | 8,914 |
| Jun 17, 2025 | 1.37 | 1.44 | 1.35 | 1.40 | 1.40 | 2.19% | 11,575 |
| Jun 16, 2025 | 1.38 | 1.47 | 1.37 | 1.37 | 1.37 | - | 23,220 |
| Jun 13, 2025 | 1.44 | 1.49 | 1.36 | 1.37 | 1.37 | -4.86% | 41,169 |
| Jun 12, 2025 | 1.45 | 1.53 | 1.42 | 1.44 | 1.44 | -0.69% | 23,117 |
| Jun 11, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 13,093 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 5,105 |
| Jun 9, 2025 | 1.60 | 1.62 | 1.44 | 1.49 | 1.49 | -2.30% | 15,558 |
| Jun 6, 2025 | 1.40 | 1.57 | 1.40 | 1.53 | 1.53 | 9.71% | 34,381 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 19,675 |
| Jun 4, 2025 | 1.49 | 1.55 | 1.40 | 1.44 | 1.44 | -7.10% | 47,875 |
| Jun 3, 2025 | 1.55 | 1.58 | 1.45 | 1.55 | 1.55 | 3.33% | 25,091 |
| Jun 2, 2025 | 1.52 | 1.58 | 1.40 | 1.50 | 1.50 | -1.38% | 32,325 |
| May 30, 2025 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -4.94% | 19,262 |
| May 29, 2025 | 1.56 | 1.68 | 1.56 | 1.60 | 1.60 | 0.95% | 22,854 |
| May 28, 2025 | 1.70 | 1.70 | 1.55 | 1.59 | 1.59 | 1.60% | 80,831 |
| May 27, 2025 | 1.65 | 1.68 | 1.56 | 1.56 | 1.56 | -4.29% | 70,158 |
| 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 |