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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.81 | 0.82 | 0.79 | 0.81 | 0.81 | -0.63% | 334,378 |
| Oct 27, 2025 | 0.88 | 0.88 | 0.78 | 0.81 | 0.81 | -4.69% | 727,399 |
| Oct 24, 2025 | 0.81 | 0.86 | 0.79 | 0.85 | 0.85 | 3.34% | 504,966 |
| Oct 23, 2025 | 0.80 | 0.85 | 0.78 | 0.82 | 0.82 | 2.84% | 254,437 |
| Oct 22, 2025 | 0.83 | 0.85 | 0.77 | 0.80 | 0.80 | -6.91% | 603,252 |
| Oct 21, 2025 | 0.85 | 0.88 | 0.84 | 0.86 | 0.86 | 1.92% | 341,221 |
| Oct 20, 2025 | 0.83 | 0.87 | 0.80 | 0.84 | 0.84 | 0.50% | 558,434 |
| Oct 17, 2025 | 0.85 | 0.85 | 0.78 | 0.84 | 0.84 | -1.32% | 614,230 |
| Oct 16, 2025 | 0.90 | 0.93 | 0.80 | 0.85 | 0.85 | -6.59% | 1,218,573 |
| Oct 15, 2025 | 0.95 | 0.95 | 0.89 | 0.91 | 0.91 | -0.90% | 770,856 |
| Oct 14, 2025 | 0.91 | 0.96 | 0.85 | 0.92 | 0.92 | 2.22% | 1,218,909 |
| Oct 13, 2025 | 0.89 | 0.97 | 0.88 | 0.90 | 0.90 | 1.51% | 1,076,223 |
| Oct 10, 2025 | 0.97 | 1.02 | 0.89 | 0.89 | 0.89 | -6.75% | 2,174,805 |
| Oct 9, 2025 | 0.95 | 0.99 | 0.92 | 0.95 | 0.95 | 2.04% | 2,368,529 |
| Oct 8, 2025 | 0.98 | 1.00 | 0.87 | 0.93 | 0.93 | -41.50% | 12,379,938 |
| Oct 7, 2025 | 1.61 | 1.89 | 1.40 | 1.59 | 1.59 | 97.07% | 145,195,089 |
| Oct 6, 2025 | 0.83 | 0.84 | 0.78 | 0.81 | 0.81 | -0.88% | 100,401 |
| Oct 3, 2025 | 0.76 | 0.85 | 0.75 | 0.81 | 0.81 | 7.74% | 213,300 |
| Oct 2, 2025 | 0.76 | 0.78 | 0.74 | 0.76 | 0.76 | -2.33% | 151,639 |
| Oct 1, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | -0.28% | 132,941 |
| Sep 30, 2025 | 0.80 | 0.81 | 0.76 | 0.78 | 0.78 | -3.03% | 123,132 |
| Sep 29, 2025 | 0.82 | 0.82 | 0.77 | 0.80 | 0.80 | 2.63% | 125,200 |
| Sep 26, 2025 | 0.83 | 0.85 | 0.77 | 0.78 | 0.78 | -8.41% | 204,809 |
| Sep 25, 2025 | 0.83 | 0.89 | 0.80 | 0.85 | 0.85 | 2.80% | 189,107 |
| Sep 24, 2025 | 0.85 | 0.90 | 0.76 | 0.83 | 0.83 | -2.62% | 426,290 |
| Sep 23, 2025 | 0.95 | 0.96 | 0.77 | 0.85 | 0.85 | -9.99% | 1,171,011 |
| Sep 22, 2025 | 1.10 | 1.25 | 0.88 | 0.94 | 0.94 | -27.90% | 1,727,165 |
| Sep 19, 2025 | 1.34 | 1.40 | 1.29 | 1.31 | 1.31 | -4.38% | 276,196 |
| Sep 18, 2025 | 1.32 | 1.38 | 1.32 | 1.37 | 1.37 | 3.79% | 20,493 |
| Sep 17, 2025 | 1.34 | 1.39 | 1.32 | 1.32 | 1.32 | -1.49% | 52,819 |
| Sep 16, 2025 | 1.32 | 1.35 | 1.32 | 1.34 | 1.34 | 0.75% | 11,823 |
| Sep 15, 2025 | 1.31 | 1.34 | 1.28 | 1.33 | 1.33 | 3.10% | 33,324 |
| 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 |