Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.530
+0.060 (4.08%)
At close: Aug 8, 2025, 4:00 PM
1.550
+0.020 (1.31%)
After-hours: Aug 8, 2025, 4:04 PM EDT
Envoy Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 27,505 |
| Aug 7, 2025 | 1.47 | 1.51 | 1.47 | 1.47 | 1.47 | -2.65% | 7,073 |
| Aug 6, 2025 | 1.46 | 1.55 | 1.45 | 1.51 | 1.51 | 2.03% | 34,939 |
| Aug 5, 2025 | 1.44 | 1.50 | 1.42 | 1.48 | 1.48 | 3.50% | 7,010 |
| Aug 4, 2025 | 1.43 | 1.47 | 1.43 | 1.43 | 1.43 | -1.04% | 12,533 |
| Aug 1, 2025 | 1.41 | 1.52 | 1.41 | 1.45 | 1.45 | -1.03% | 4,272 |
| Jul 31, 2025 | 1.52 | 1.61 | 1.43 | 1.46 | 1.46 | -6.23% | 16,285 |
| Jul 30, 2025 | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | 2.43% | 11,834 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -0.65% | 5,747 |
| Jul 28, 2025 | 1.57 | 1.60 | 1.53 | 1.53 | 1.53 | -1.92% | 6,583 |
| Jul 25, 2025 | 1.58 | 1.59 | 1.56 | 1.56 | 1.56 | -4.29% | 13,808 |
| Jul 24, 2025 | 1.66 | 1.67 | 1.57 | 1.63 | 1.63 | 1.87% | 17,585 |
| Jul 23, 2025 | 1.62 | 1.65 | 1.58 | 1.60 | 1.60 | -0.62% | 19,616 |
| Jul 22, 2025 | 1.61 | 1.68 | 1.58 | 1.61 | 1.61 | - | 26,839 |
| Jul 21, 2025 | 1.64 | 1.65 | 1.60 | 1.61 | 1.61 | - | 9,508 |
| Jul 18, 2025 | 1.62 | 1.65 | 1.60 | 1.61 | 1.61 | -5.29% | 17,469 |
| Jul 17, 2025 | 1.64 | 1.74 | 1.62 | 1.70 | 1.70 | 4.94% | 50,467 |
| Jul 16, 2025 | 1.67 | 1.80 | 1.56 | 1.62 | 1.62 | -1.22% | 41,999 |
| Jul 15, 2025 | 1.62 | 1.69 | 1.57 | 1.64 | 1.64 | 5.13% | 25,023 |
| Jul 14, 2025 | 1.55 | 1.66 | 1.53 | 1.56 | 1.56 | 0.65% | 70,208 |
| Jul 11, 2025 | 1.48 | 1.55 | 1.44 | 1.55 | 1.55 | 7.64% | 7,426 |
| Jul 10, 2025 | 1.50 | 1.59 | 1.43 | 1.44 | 1.44 | -5.26% | 104,708 |
| Jul 9, 2025 | 1.59 | 1.59 | 1.49 | 1.52 | 1.52 | 4.11% | 39,713 |
| Jul 8, 2025 | 1.43 | 1.56 | 1.43 | 1.46 | 1.46 | -1.35% | 19,585 |
| Jul 7, 2025 | 1.52 | 1.52 | 1.43 | 1.48 | 1.48 | -5.73% | 55,506 |
| Jul 3, 2025 | 1.50 | 1.58 | 1.47 | 1.57 | 1.57 | 4.67% | 9,689 |
| Jul 2, 2025 | 1.52 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 11,410 |
| Jul 1, 2025 | 1.40 | 1.55 | 1.40 | 1.49 | 1.49 | 4.93% | 27,159 |
| Jun 30, 2025 | 1.50 | 1.50 | 1.42 | 1.42 | 1.42 | -7.19% | 20,359 |
| Jun 27, 2025 | 1.44 | 1.53 | 1.42 | 1.53 | 1.53 | 3.38% | 42,603 |
| Jun 26, 2025 | 1.50 | 1.51 | 1.42 | 1.48 | 1.48 | 2.07% | 26,819 |
| Jun 25, 2025 | 1.41 | 1.50 | 1.41 | 1.45 | 1.45 | 2.11% | 20,447 |
| Jun 24, 2025 | 1.36 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 7,865 |
| Jun 23, 2025 | 1.42 | 1.43 | 1.38 | 1.40 | 1.40 | - | 9,836 |
| Jun 20, 2025 | 1.42 | 1.47 | 1.39 | 1.40 | 1.40 | - | 7,197 |
| Jun 18, 2025 | 1.44 | 1.44 | 1.39 | 1.40 | 1.40 | - | 8,914 |
| Jun 17, 2025 | 1.37 | 1.44 | 1.35 | 1.40 | 1.40 | 2.19% | 11,575 |
| Jun 16, 2025 | 1.38 | 1.47 | 1.37 | 1.37 | 1.37 | - | 23,220 |
| Jun 13, 2025 | 1.44 | 1.49 | 1.36 | 1.37 | 1.37 | -4.86% | 41,169 |
| Jun 12, 2025 | 1.45 | 1.53 | 1.42 | 1.44 | 1.44 | -0.69% | 23,117 |
| Jun 11, 2025 | 1.48 | 1.48 | 1.44 | 1.45 | 1.45 | -2.03% | 13,093 |
| Jun 10, 2025 | 1.50 | 1.50 | 1.42 | 1.48 | 1.48 | -0.67% | 5,105 |
| Jun 9, 2025 | 1.60 | 1.62 | 1.44 | 1.49 | 1.49 | -2.30% | 15,558 |
| Jun 6, 2025 | 1.40 | 1.57 | 1.40 | 1.53 | 1.53 | 9.71% | 34,381 |
| Jun 5, 2025 | 1.44 | 1.44 | 1.39 | 1.39 | 1.39 | -3.47% | 19,675 |
| Jun 4, 2025 | 1.49 | 1.55 | 1.40 | 1.44 | 1.44 | -7.10% | 47,875 |
| Jun 3, 2025 | 1.55 | 1.58 | 1.45 | 1.55 | 1.55 | 3.33% | 25,091 |
| Jun 2, 2025 | 1.52 | 1.58 | 1.40 | 1.50 | 1.50 | -1.38% | 32,325 |
| May 30, 2025 | 1.67 | 1.67 | 1.52 | 1.52 | 1.52 | -4.94% | 19,262 |
| May 29, 2025 | 1.56 | 1.68 | 1.56 | 1.60 | 1.60 | 0.95% | 22,854 |