Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.290
-0.010 (-0.77%)
Apr 1, 2025, 9:30 AM EDT - Market open
Envoy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 1.48 | 2.78% | 11,233 |
| Feb 18, 2025 | 1.54 | 1.59 | 1.42 | 1.44 | 1.44 | -5.26% | 37,641 |
| Feb 14, 2025 | 1.58 | 1.62 | 1.41 | 1.52 | 1.52 | 4.83% | 158,932 |
| Feb 13, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 1.45 | 2.84% | 5,912 |
| Feb 12, 2025 | 1.41 | 1.60 | 1.40 | 1.41 | 1.41 | -4.08% | 31,540 |
| Feb 11, 2025 | 1.54 | 1.54 | 1.39 | 1.47 | 1.47 | -4.55% | 22,039 |
| Feb 10, 2025 | 1.64 | 1.64 | 1.50 | 1.54 | 1.54 | - | 12,555 |
| Feb 7, 2025 | 1.56 | 1.63 | 1.53 | 1.54 | 1.54 | -1.28% | 20,624 |
| Feb 6, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | 1.56 | -3.11% | 9,963 |
| Feb 5, 2025 | 1.58 | 1.62 | 1.50 | 1.61 | 1.61 | 1.26% | 6,540 |
| Feb 4, 2025 | 1.63 | 1.67 | 1.56 | 1.59 | 1.59 | -4.79% | 20,153 |
| Feb 3, 2025 | 1.61 | 1.68 | 1.50 | 1.67 | 1.67 | 0.60% | 34,728 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.60 | 1.66 | 1.66 | 1.84% | 24,371 |
| Jan 30, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 1.63 | 4.49% | 14,448 |
| Jan 29, 2025 | 1.51 | 1.59 | 1.50 | 1.56 | 1.56 | 0.65% | 12,912 |
| Jan 28, 2025 | 1.61 | 1.61 | 1.50 | 1.55 | 1.55 | -1.27% | 14,447 |
| Jan 27, 2025 | 1.59 | 1.59 | 1.50 | 1.57 | 1.57 | -2.48% | 6,639 |
| Jan 24, 2025 | 1.55 | 1.68 | 1.55 | 1.61 | 1.61 | 3.87% | 22,976 |
| Jan 23, 2025 | 1.56 | 1.59 | 1.50 | 1.55 | 1.55 | 1.97% | 20,362 |
| Jan 22, 2025 | 1.52 | 1.58 | 1.50 | 1.52 | 1.52 | - | 24,163 |
| Jan 21, 2025 | 1.43 | 1.56 | 1.25 | 1.52 | 1.52 | 7.80% | 85,009 |
| Jan 17, 2025 | 1.43 | 1.50 | 1.34 | 1.41 | 1.41 | -6.00% | 31,575 |