Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
5.30
+0.09 (1.83%)
Nov 5, 2025, 4:00 PM EST - Market closed
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 5.19 | 5.57 | 5.19 | 5.30 | 5.30 | 1.83% | 2,148 |
| Nov 4, 2025 | 5.35 | 5.48 | 5.18 | 5.20 | 5.20 | -6.31% | 8,845 |
| Nov 3, 2025 | 5.70 | 5.77 | 5.28 | 5.55 | 5.55 | -2.63% | 17,661 |
| Oct 31, 2025 | 5.83 | 5.99 | 5.62 | 5.70 | 5.70 | -14.03% | 16,127 |
| Oct 30, 2025 | 6.51 | 7.28 | 5.83 | 6.63 | 6.63 | 0.99% | 137,620 |
| Oct 29, 2025 | 6.78 | 6.85 | 6.50 | 6.57 | 6.57 | -2.88% | 18,910 |
| Oct 28, 2025 | 6.83 | 6.91 | 6.74 | 6.76 | 6.76 | -3.57% | 18,157 |
| Oct 27, 2025 | 6.90 | 7.10 | 6.66 | 7.01 | 7.01 | 1.15% | 5,235 |
| Oct 24, 2025 | 6.71 | 7.10 | 6.52 | 6.93 | 6.93 | 2.51% | 21,530 |
| Oct 23, 2025 | 6.67 | 6.80 | 6.50 | 6.76 | 6.76 | 0.90% | 11,194 |
| Oct 22, 2025 | 7.14 | 7.22 | 6.51 | 6.70 | 6.70 | -6.16% | 33,544 |
| Oct 21, 2025 | 7.30 | 7.35 | 7.05 | 7.14 | 7.14 | -0.97% | 10,210 |
| Oct 20, 2025 | 7.46 | 7.50 | 6.74 | 7.21 | 7.21 | -3.35% | 15,459 |
| Oct 17, 2025 | 7.13 | 7.48 | 7.01 | 7.46 | 7.46 | 2.75% | 25,326 |
| Oct 16, 2025 | 7.19 | 7.34 | 6.79 | 7.26 | 7.26 | 0.97% | 16,319 |
| Oct 15, 2025 | 7.09 | 7.49 | 6.88 | 7.19 | 7.19 | 1.48% | 27,151 |
| Oct 14, 2025 | 6.97 | 7.23 | 6.60 | 7.09 | 7.09 | 1.50% | 49,309 |
| Oct 13, 2025 | 6.56 | 7.19 | 6.41 | 6.98 | 6.98 | 6.24% | 49,086 |
| Oct 10, 2025 | 6.49 | 6.84 | 5.62 | 6.57 | 6.57 | 1.23% | 105,085 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.40 | 6.49 | 6.49 | -4.84% | 12,548 |
| Oct 8, 2025 | 6.10 | 7.00 | 6.10 | 6.82 | 6.82 | 0.92% | 25,249 |
| Oct 7, 2025 | 7.00 | 7.00 | 6.61 | 6.76 | 6.76 | -2.06% | 9,798 |
| Oct 6, 2025 | 6.69 | 6.90 | 6.60 | 6.90 | 6.90 | 0.44% | 9,303 |
| Oct 3, 2025 | 6.39 | 6.87 | 6.39 | 6.87 | 6.87 | 9.36% | 20,825 |
| Oct 2, 2025 | 6.04 | 6.40 | 6.00 | 6.28 | 6.28 | 3.95% | 7,935 |
| Oct 1, 2025 | 5.55 | 6.25 | 5.55 | 6.04 | 6.04 | 5.22% | 20,290 |
| Sep 30, 2025 | 5.70 | 5.80 | 5.35 | 5.74 | 5.74 | 1.70% | 7,821 |
| Sep 29, 2025 | 5.30 | 5.70 | 5.10 | 5.65 | 5.65 | 1.86% | 9,543 |
| Sep 26, 2025 | 5.80 | 5.84 | 5.30 | 5.54 | 5.54 | 3.20% | 41,047 |
| Sep 25, 2025 | 5.56 | 5.59 | 5.36 | 5.37 | 5.37 | -3.57% | 9,457 |
| Sep 24, 2025 | 5.94 | 6.07 | 5.20 | 5.57 | 5.57 | -6.18% | 19,082 |
| Sep 23, 2025 | 6.20 | 6.30 | 5.91 | 5.94 | 5.94 | 0.46% | 17,204 |
| Sep 22, 2025 | 6.16 | 6.16 | 5.80 | 5.91 | 5.91 | 0.61% | 13,653 |
| Sep 19, 2025 | 6.31 | 6.37 | 5.81 | 5.88 | 5.88 | -4.81% | 15,473 |
| Sep 18, 2025 | 6.60 | 6.60 | 5.88 | 6.17 | 6.17 | -7.95% | 22,376 |
| Sep 17, 2025 | 6.97 | 7.20 | 6.71 | 6.71 | 6.71 | -3.27% | 11,674 |
| Sep 16, 2025 | 7.20 | 7.25 | 6.60 | 6.93 | 6.93 | -3.20% | 14,680 |
| Sep 15, 2025 | 7.78 | 7.80 | 7.11 | 7.16 | 7.16 | -5.84% | 14,107 |
| Sep 12, 2025 | 7.80 | 7.94 | 7.50 | 7.61 | 7.61 | -1.55% | 15,043 |
| Sep 11, 2025 | 7.00 | 7.90 | 6.99 | 7.73 | 7.73 | 10.28% | 48,937 |
| Sep 10, 2025 | 6.70 | 7.85 | 6.70 | 7.01 | 7.01 | -3.99% | 39,120 |
| Sep 9, 2025 | 7.50 | 8.00 | 7.11 | 7.30 | 7.30 | -14.62% | 48,621 |
| Sep 8, 2025 | 10.60 | 11.10 | 8.50 | 8.55 | 8.55 | -20.88% | 97,933 |
| Sep 5, 2025 | 10.50 | 11.80 | 10.50 | 10.80 | 10.80 | - | 82,408 |
| Sep 4, 2025 | 9.70 | 11.55 | 9.70 | 10.80 | 10.80 | 2.86% | 141,163 |
| Sep 3, 2025 | 9.32 | 13.10 | 9.20 | 10.50 | 10.50 | 14.75% | 1,490,364 |
| Sep 2, 2025 | 9.32 | 10.40 | 8.60 | 9.15 | 9.15 | -14.49% | 356,966 |
| Aug 29, 2025 | 11.35 | 13.10 | 8.81 | 10.70 | 10.70 | 73.25% | 10,527,472 |
| Aug 28, 2025 | 6.70 | 6.70 | 6.03 | 6.18 | 6.18 | -0.71% | 1,193,989 |
| Aug 27, 2025 | 6.78 | 6.78 | 6.22 | 6.22 | 6.22 | -9.36% | 11,059 |