Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
0.7844
-0.0206 (-2.56%)
At close: Oct 29, 2025, 4:00 PM EDT
0.7723
-0.0121 (-1.54%)
After-hours: Oct 29, 2025, 5:04 PM EDT

Envoy Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.810.820.790.810.81-0.63%334,378
Oct 27, 20250.880.880.780.810.81-4.69%727,399
Oct 24, 20250.810.860.790.850.853.34%504,966
Oct 23, 20250.800.850.780.820.822.84%254,437
Oct 22, 20250.830.850.770.800.80-6.91%603,252
Oct 21, 20250.850.880.840.860.861.92%341,221
Oct 20, 20250.830.870.800.840.840.50%558,434
Oct 17, 20250.850.850.780.840.84-1.32%614,230
Oct 16, 20250.900.930.800.850.85-6.59%1,218,573
Oct 15, 20250.950.950.890.910.91-0.90%770,856
Oct 14, 20250.910.960.850.920.922.22%1,218,909
Oct 13, 20250.890.970.880.900.901.51%1,076,223
Oct 10, 20250.971.020.890.890.89-6.75%2,174,805
Oct 9, 20250.950.990.920.950.952.04%2,368,529
Oct 8, 20250.981.000.870.930.93-41.50%12,379,938
Oct 7, 20251.611.891.401.591.5997.07%145,195,089
Oct 6, 20250.830.840.780.810.81-0.88%100,401
Oct 3, 20250.760.850.750.810.817.74%213,300
Oct 2, 20250.760.780.740.760.76-2.33%151,639
Oct 1, 20250.780.790.750.770.77-0.28%132,941
Sep 30, 20250.800.810.760.780.78-3.03%123,132
Sep 29, 20250.820.820.770.800.802.63%125,200
Sep 26, 20250.830.850.770.780.78-8.41%204,809
Sep 25, 20250.830.890.800.850.852.80%189,107
Sep 24, 20250.850.900.760.830.83-2.62%426,290
Sep 23, 20250.950.960.770.850.85-9.99%1,171,011
Sep 22, 20251.101.250.880.940.94-27.90%1,727,165
Sep 19, 20251.341.401.291.311.31-4.38%276,196
Sep 18, 20251.321.381.321.371.373.79%20,493
Sep 17, 20251.341.391.321.321.32-1.49%52,819
Sep 16, 20251.321.351.321.341.340.75%11,823
Sep 15, 20251.311.341.281.331.333.10%33,324
Sep 12, 20251.301.351.261.291.29-3.01%60,174
Sep 11, 20251.271.371.261.331.334.72%73,628
Sep 10, 20251.311.321.241.271.27-0.78%65,397
Sep 9, 20251.291.311.231.281.28-2.29%79,508
Sep 8, 20251.301.351.291.311.31-0.76%48,613
Sep 5, 20251.361.381.291.321.32-2.22%81,135
Sep 4, 20251.341.391.321.351.351.50%72,734
Sep 3, 20251.271.361.271.331.333.10%166,337
Sep 2, 20251.171.291.161.291.294.88%140,303
Aug 29, 20251.201.271.181.231.231.65%130,425
Aug 28, 20251.181.231.161.211.213.42%180,629
Aug 27, 20251.191.201.131.171.17-95,266
Aug 26, 20251.131.221.061.171.174.46%437,169
Aug 25, 20251.131.191.091.121.12-2.61%205,316
Aug 22, 20251.211.221.131.151.15-2.54%218,580
Aug 21, 20251.181.211.131.181.18-7.09%393,757
Aug 20, 20251.251.291.151.271.274.96%13,131,403
Aug 19, 20251.361.361.201.211.21-10.37%48,514