Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.385
-0.035 (-2.46%)
May 1, 2025, 4:00 PM EDT - Market closed
Envoy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 1.57 | 1.57 | 1.36 | 1.38 | 1.38 | -2.82% | 27,817 |
| Apr 30, 2025 | 1.42 | 1.46 | 1.40 | 1.42 | 1.42 | 1.43% | 4,549 |
| Apr 29, 2025 | 1.42 | 1.63 | 1.40 | 1.40 | 1.40 | - | 15,711 |
| Apr 28, 2025 | 1.49 | 1.51 | 1.39 | 1.40 | 1.40 | -5.41% | 16,638 |
| Apr 25, 2025 | 1.49 | 1.54 | 1.40 | 1.48 | 1.48 | 1.37% | 16,885 |
| Apr 24, 2025 | 1.42 | 1.62 | 1.41 | 1.46 | 1.46 | 0.69% | 11,467 |
| Apr 23, 2025 | 1.41 | 1.47 | 1.37 | 1.45 | 1.45 | 3.57% | 10,629 |
| Apr 22, 2025 | 1.37 | 1.44 | 1.31 | 1.40 | 1.40 | 6.87% | 21,106 |
| Apr 21, 2025 | 1.40 | 1.41 | 1.31 | 1.31 | 1.31 | -2.24% | 7,103 |
| Apr 17, 2025 | 1.30 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 8,514 |
| Apr 16, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 1,588 |
| Apr 15, 2025 | 1.30 | 1.37 | 1.30 | 1.31 | 1.31 | -3.68% | 6,602 |
| Apr 14, 2025 | 1.35 | 1.36 | 1.25 | 1.36 | 1.36 | 6.75% | 10,469 |
| Apr 11, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.11% | 5,158 |
| Apr 10, 2025 | 1.37 | 1.37 | 1.25 | 1.26 | 1.26 | -1.56% | 4,932 |
| Apr 9, 2025 | 1.30 | 1.36 | 1.25 | 1.28 | 1.28 | -1.54% | 10,726 |
| Apr 8, 2025 | 1.30 | 1.39 | 1.30 | 1.30 | 1.30 | 2.36% | 7,750 |
| Apr 7, 2025 | 1.35 | 1.39 | 1.21 | 1.27 | 1.27 | -10.56% | 15,333 |
| Apr 4, 2025 | 1.29 | 1.44 | 1.22 | 1.42 | 1.42 | 2.90% | 45,414 |
| Apr 3, 2025 | 1.44 | 1.45 | 1.35 | 1.38 | 1.38 | 0.73% | 23,440 |
| Apr 2, 2025 | 1.27 | 1.42 | 1.25 | 1.37 | 1.37 | 4.58% | 6,537 |
| Apr 1, 2025 | 1.29 | 1.35 | 1.27 | 1.31 | 1.31 | 0.77% | 7,298 |
| Mar 31, 2025 | 1.40 | 1.40 | 1.27 | 1.30 | 1.30 | -4.41% | 14,809 |
| Mar 28, 2025 | 1.38 | 1.46 | 1.36 | 1.36 | 1.36 | -1.81% | 26,619 |
| Mar 27, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 1.39 | 0.36% | 5,619 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 1,540 |
| Mar 25, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | 1.40 | -1.06% | 40,590 |
| Mar 24, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | 1.42 | -1.05% | 27,689 |
| Mar 21, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 1.43 | - | 27,997 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | 1.43 | -5.05% | 9,412 |
| Mar 19, 2025 | 1.46 | 1.52 | 1.39 | 1.51 | 1.51 | 3.86% | 34,062 |
| Mar 18, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | 1.45 | -5.23% | 14,689 |
| Mar 17, 2025 | 1.46 | 1.53 | 1.39 | 1.53 | 1.53 | 6.99% | 11,021 |
| Mar 14, 2025 | 1.38 | 1.51 | 1.38 | 1.43 | 1.43 | -1.38% | 7,288 |
| Mar 13, 2025 | 1.43 | 1.49 | 1.39 | 1.45 | 1.45 | -1.36% | 9,005 |
| Mar 12, 2025 | 1.42 | 1.51 | 1.39 | 1.47 | 1.47 | 8.89% | 48,883 |
| Mar 11, 2025 | 1.30 | 1.43 | 1.30 | 1.35 | 1.35 | 1.50% | 17,197 |
| Mar 10, 2025 | 1.35 | 1.45 | 1.31 | 1.33 | 1.33 | -4.32% | 9,643 |
| Mar 7, 2025 | 1.30 | 1.47 | 1.30 | 1.39 | 1.39 | 6.92% | 18,351 |
| Mar 6, 2025 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | -0.76% | 8,764 |
| Mar 5, 2025 | 1.30 | 1.39 | 1.28 | 1.31 | 1.31 | - | 21,117 |
| Mar 4, 2025 | 1.33 | 1.47 | 1.30 | 1.31 | 1.31 | -1.50% | 22,186 |
| Mar 3, 2025 | 1.57 | 1.57 | 1.33 | 1.33 | 1.33 | -2.92% | 13,461 |
| Feb 28, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 1.37 | 3.79% | 11,141 |
| Feb 27, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | 1.32 | -3.65% | 5,905 |
| Feb 26, 2025 | 1.41 | 1.41 | 1.30 | 1.37 | 1.37 | -1.44% | 8,113 |
| Feb 25, 2025 | 1.51 | 1.54 | 1.36 | 1.39 | 1.39 | -3.14% | 21,972 |
| Feb 24, 2025 | 1.50 | 1.55 | 1.42 | 1.44 | 1.44 | -3.04% | 35,313 |
| Feb 21, 2025 | 1.53 | 1.53 | 1.43 | 1.48 | 1.48 | -2.89% | 28,820 |
| Feb 20, 2025 | 1.48 | 1.53 | 1.44 | 1.52 | 1.52 | 2.97% | 39,823 |