Skip to main content
Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
3.390
-0.160 (-4.51%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 3, 20242.182.412.172.342.345.88%6,066
Jul 2, 20242.402.422.182.212.21-7.14%10,743
Jul 1, 20242.362.382.302.382.380.85%13,732
Jun 28, 20242.292.442.292.362.363.06%25,333
Jun 27, 20242.162.322.162.292.296.51%24,931
Jun 26, 20242.262.452.112.152.15-6.52%55,410
Jun 25, 20242.362.592.302.302.30-1.29%31,528
Jun 24, 20242.552.882.262.332.331.75%50,739
Jun 21, 20242.402.512.292.292.29-4.58%7,113
Jun 20, 20242.502.692.402.402.40-1.23%13,198
Jun 18, 20242.472.732.112.432.43-1.22%9,584
Jun 17, 20242.622.682.452.462.46-6.11%7,683
Jun 14, 20242.592.872.552.622.62-2.60%8,866
Jun 13, 20242.612.702.522.692.696.75%6,477
Jun 12, 20242.472.712.472.522.521.20%11,077
Jun 11, 20242.662.662.192.492.49-5.32%15,409
Jun 10, 20242.332.792.242.632.639.58%27,215
Jun 7, 20242.032.462.032.402.4013.21%33,989
Jun 6, 20242.252.252.042.122.121.44%15,837
Jun 5, 20242.212.392.052.092.09-7.93%36,072
Jun 4, 20242.412.952.212.272.27-2.99%76,156
Jun 3, 20242.312.402.302.342.34-1.27%34,175
May 31, 20242.412.492.372.372.37-1.46%34,160
May 30, 20242.432.432.352.412.413.22%17,626
May 29, 20242.592.992.252.332.33-11.07%86,821
May 28, 20242.672.922.562.622.62-5.07%48,585
May 24, 20243.023.082.612.762.76-9.51%58,869
May 23, 20243.103.183.003.053.050.66%43,881
May 22, 20243.013.183.013.033.03-0.66%11,246
May 21, 20243.223.323.023.053.05-5.86%17,361
May 20, 20243.003.593.003.243.244.18%27,954
May 17, 20243.063.423.063.113.112.98%45,743
May 16, 20242.893.152.893.023.021.00%19,732
May 15, 20243.003.382.972.992.99-1.64%46,839
May 14, 20243.033.312.983.043.04-1.94%41,408
May 13, 20243.163.423.073.103.10-2.82%15,108
May 10, 20243.323.443.103.193.19-4.78%34,986
May 9, 20243.453.643.323.353.352.13%47,154
May 8, 20243.103.513.063.283.2813.89%56,089
May 7, 20243.473.472.852.882.88-16.28%143,876
May 6, 20244.354.493.363.443.44-20.92%106,123