Skip to main content
Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
1.480
-0.040 (-2.63%)
Feb 21, 2025, 4:00 PM EST - Market closed

Envoy Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.531.531.431.481.48-2.89%28,820
Feb 20, 20251.481.531.441.521.522.97%39,823
Feb 19, 20251.431.501.431.481.482.78%11,233
Feb 18, 20251.541.591.421.441.44-5.26%37,641
Feb 14, 20251.581.621.411.521.524.83%158,932
Feb 13, 20251.391.471.391.451.452.84%5,912
Feb 12, 20251.411.601.401.411.41-4.08%31,540
Feb 11, 20251.541.541.391.471.47-4.55%22,039
Feb 10, 20251.641.641.501.541.54-12,555
Feb 7, 20251.561.631.531.541.54-1.28%20,624
Feb 6, 20251.601.631.561.561.56-3.11%9,963
Feb 5, 20251.581.621.501.611.611.26%6,540
Feb 4, 20251.631.671.561.591.59-4.79%20,153
Feb 3, 20251.611.681.501.671.670.60%34,728
Jan 31, 20251.661.661.601.661.661.84%24,371
Jan 30, 20251.521.661.521.631.634.49%14,448
Jan 29, 20251.511.591.501.561.560.65%12,912
Jan 28, 20251.611.611.501.551.55-1.27%14,447
Jan 27, 20251.591.591.501.571.57-2.48%6,639
Jan 24, 20251.551.681.551.611.613.87%22,976
Jan 23, 20251.561.591.501.551.551.97%20,362
Jan 22, 20251.521.581.501.521.52-24,163
Jan 21, 20251.431.561.251.521.527.80%85,009
Jan 17, 20251.431.501.341.411.41-6.00%31,575
Jan 16, 20251.401.501.361.501.505.63%18,456
Jan 15, 20251.401.461.211.421.421.43%67,279
Jan 14, 20251.461.501.341.401.40-11.56%71,865
Jan 13, 20251.461.591.441.581.587.69%16,523
Jan 10, 20251.491.511.351.471.47-2.00%10,786
Jan 8, 20251.451.541.351.501.504.17%81,038
Jan 7, 20251.591.591.391.441.44-7.69%64,852
Jan 6, 20251.601.601.471.561.560.65%22,179
Jan 3, 20251.601.601.461.551.550.65%17,124
Jan 2, 20251.401.681.401.541.547.69%18,225
Dec 31, 20241.441.591.381.431.43-2.72%94,288
Dec 30, 20241.511.641.301.471.47-8.13%97,044
Dec 27, 20241.751.831.521.601.60-6.98%60,887
Dec 26, 20241.541.801.531.721.729.55%44,729
Dec 24, 20241.561.611.551.571.57-1.88%15,663
Dec 23, 20241.691.691.521.601.60-3.03%61,908
Dec 20, 20241.962.001.641.651.65-10.33%104,892
Dec 19, 20241.701.861.591.841.847.60%163,349
Dec 18, 20241.832.001.701.711.71-10.00%33,184
Dec 17, 20241.712.061.641.901.907.95%61,430
Dec 16, 20241.982.021.761.761.76-10.20%101,548
Dec 13, 20242.052.101.901.961.96-5.77%55,319
Dec 12, 20242.142.252.082.082.08-5.45%34,845
Dec 11, 20242.132.252.112.202.202.80%29,889
Dec 10, 20242.112.212.002.142.14-0.93%23,974
Dec 9, 20242.172.272.152.162.16-1.82%20,222
Dec 6, 20242.062.272.062.202.201.85%29,404
Dec 5, 20242.052.262.032.162.162.86%69,710
Dec 4, 20242.132.222.012.102.10-2.33%48,593
Dec 3, 20242.302.302.102.152.15-4.87%32,076
Dec 2, 20242.262.322.202.262.26-0.88%29,963
Nov 29, 20242.282.322.222.282.28-0.44%19,525
Nov 27, 20242.242.302.172.292.293.62%17,804
Nov 26, 20242.152.282.152.212.212.79%62,106
Nov 25, 20242.222.282.092.152.15-1.38%46,667
Nov 22, 20242.162.322.082.182.18-0.91%52,197
Nov 21, 20242.142.262.042.202.202.33%37,064
Nov 20, 20242.102.282.092.152.155.39%71,363
Nov 19, 20241.982.151.982.042.043.03%41,375
Nov 18, 20242.092.141.961.981.98-7.48%45,636
Nov 15, 20241.982.291.962.142.140.47%78,092
Nov 14, 20241.952.241.952.132.138.67%94,543
Nov 13, 20242.122.121.881.961.96-7.11%78,184
Nov 12, 20242.102.282.042.112.11-0.47%58,602
Nov 11, 20242.082.162.002.122.121.92%87,039
Nov 8, 20242.202.231.892.082.081.96%193,051
Nov 7, 20241.952.101.852.042.044.08%112,563
Nov 6, 20242.052.061.721.961.96-8.84%267,424
Nov 5, 20242.182.262.062.152.15-8.51%209,229
Nov 4, 20242.302.452.252.352.35-7.84%356,201
Nov 1, 20242.903.092.172.552.55-3.77%11,770,938
Oct 31, 20242.572.682.432.652.657.29%34,650
Oct 30, 20242.432.582.312.472.47-2.76%17,616
Oct 29, 20242.612.612.452.542.54-1.55%15,019
Oct 28, 20242.432.662.432.582.585.31%24,687
Oct 25, 20242.512.572.412.452.45-2.39%29,511
Oct 24, 20242.572.752.422.512.51-2.33%16,588
Oct 23, 20242.652.702.572.572.57-5.86%6,572
Oct 22, 20242.752.962.632.732.73-1.44%25,998
Oct 21, 20242.752.802.702.772.770.73%2,670
Oct 18, 20242.742.872.672.752.750.73%20,975
Oct 17, 20242.742.752.442.732.730.37%35,098
Oct 16, 20242.522.752.522.722.727.94%31,995
Oct 15, 20242.512.972.472.522.523.28%12,579
Oct 14, 20242.612.862.322.442.44-8.61%48,549
Oct 11, 20242.762.792.552.672.67-4.64%26,781
Oct 10, 20242.833.112.802.802.80-1.75%35,217
Oct 9, 20242.853.042.852.852.85-2.73%16,234
Oct 8, 20242.882.992.852.932.93-1.68%32,571
Oct 7, 20243.323.412.882.982.98-9.97%26,642
Oct 4, 20242.963.382.963.313.319.60%25,237
Oct 3, 20243.093.313.003.023.021.85%31,126
Oct 2, 20242.733.222.712.972.9711.05%40,983
Oct 1, 20243.163.162.632.672.67-17.85%72,673
Sep 30, 20243.183.253.103.253.25-0.61%14,211
Sep 27, 20243.433.433.103.273.27-3.54%20,081