Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
2.050
+0.080 (4.06%)
Mar 31, 2025, 2:03 PM EDT - Market open
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 2.00 | 2.05 | 1.97 | 1.97 | 1.97 | -1.84% | 5,065 |
| Mar 27, 2025 | 2.03 | 2.12 | 2.01 | 2.01 | 2.01 | -1.13% | 16,593 |
| Mar 26, 2025 | 2.13 | 2.13 | 1.98 | 2.03 | 2.03 | 0.50% | 17,682 |
| Mar 25, 2025 | 2.05 | 2.11 | 2.00 | 2.02 | 2.02 | -1.94% | 16,611 |
| Mar 24, 2025 | 2.04 | 2.08 | 1.95 | 2.06 | 2.06 | 0.49% | 20,853 |
| Mar 21, 2025 | 2.09 | 2.13 | 1.92 | 2.05 | 2.05 | -5.96% | 11,938 |
| Mar 20, 2025 | 2.43 | 2.43 | 2.10 | 2.18 | 2.18 | -6.03% | 20,595 |
| Mar 19, 2025 | 2.39 | 2.47 | 2.15 | 2.32 | 2.32 | -5.31% | 27,848 |
| Mar 18, 2025 | 2.52 | 2.71 | 2.45 | 2.45 | 2.45 | -3.92% | 13,385 |
| Mar 17, 2025 | 2.65 | 2.70 | 2.53 | 2.55 | 2.55 | -3.77% | 8,558 |
| Mar 14, 2025 | 2.80 | 2.80 | 2.64 | 2.65 | 2.65 | -2.21% | 20,428 |
| Mar 13, 2025 | 2.77 | 2.91 | 2.58 | 2.71 | 2.71 | -2.17% | 8,275 |
| Mar 12, 2025 | 2.93 | 2.97 | 2.72 | 2.77 | 2.77 | -4.81% | 7,011 |
| Mar 11, 2025 | 2.81 | 3.35 | 2.80 | 2.91 | 2.91 | -3.00% | 18,445 |
| Mar 10, 2025 | 3.10 | 3.32 | 2.70 | 3.00 | 3.00 | -15.68% | 56,569 |
| Mar 7, 2025 | 3.33 | 3.60 | 2.92 | 3.56 | 3.56 | 16.27% | 16,286 |
| Mar 6, 2025 | 3.19 | 3.25 | 2.75 | 3.06 | 3.06 | -6.99% | 15,937 |
| Mar 5, 2025 | 4.23 | 4.23 | 3.16 | 3.29 | 3.29 | -22.61% | 34,205 |
| Mar 4, 2025 | 4.50 | 4.55 | 3.95 | 4.25 | 4.25 | 1.21% | 138,466 |
| Mar 3, 2025 | 4.50 | 4.66 | 4.20 | 4.20 | 4.20 | -13.22% | 7,788 |
| Feb 28, 2025 | 4.75 | 4.98 | 4.60 | 4.84 | 4.84 | 1.89% | 5,788 |
| Feb 27, 2025 | 4.76 | 4.94 | 4.75 | 4.75 | 4.75 | -0.21% | 3,614 |
| Feb 26, 2025 | 4.75 | 4.92 | 4.75 | 4.76 | 4.76 | 0.21% | 627 |
| Feb 25, 2025 | 4.75 | 4.94 | 4.75 | 4.75 | 4.75 | - | 2,189 |
| Feb 24, 2025 | 5.10 | 5.10 | 4.75 | 4.75 | 4.75 | -5.00% | 4,592 |
| Feb 21, 2025 | 5.01 | 5.15 | 5.00 | 5.00 | 5.00 | -0.20% | 1,802 |
| Feb 20, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | 5.01 | -2.24% | 1,447 |
| Feb 19, 2025 | 5.10 | 5.44 | 5.03 | 5.13 | 5.13 | 0.29% | 9,661 |
| Feb 18, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | 5.11 | -0.39% | 965 |
| Feb 14, 2025 | 5.30 | 5.30 | 5.12 | 5.13 | 5.13 | -0.19% | 1,639 |
| Feb 13, 2025 | 5.10 | 5.39 | 5.10 | 5.14 | 5.14 | -0.39% | 2,688 |
| Feb 12, 2025 | 5.21 | 5.24 | 5.16 | 5.16 | 5.16 | 0.57% | 17,649 |
| Feb 11, 2025 | 5.25 | 5.26 | 5.13 | 5.13 | 5.13 | -1.70% | 1,033 |
| Feb 10, 2025 | 5.24 | 5.40 | 5.22 | 5.22 | 5.22 | -2.25% | 2,781 |
| Feb 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | 944 |
| Feb 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.09% | 2,555 |
| Feb 5, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 5.30 | 0.86% | 3,519 |
| Feb 4, 2025 | 5.43 | 5.43 | 5.25 | 5.25 | 5.25 | 4.79% | 3,302 |
| Feb 3, 2025 | 5.49 | 5.50 | 5.01 | 5.01 | 5.01 | -4.39% | 3,287 |
| Jan 31, 2025 | 5.02 | 5.24 | 4.80 | 5.24 | 5.24 | 0.65% | 4,954 |
| Jan 30, 2025 | 5.33 | 5.33 | 5.10 | 5.21 | 5.21 | 0.12% | 5,096 |
| Jan 29, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.10% | 7,562 |
| Jan 28, 2025 | 4.77 | 5.20 | 4.77 | 5.20 | 5.20 | 8.39% | 7,131 |
| Jan 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.08% | 863 |
| Jan 24, 2025 | 4.91 | 4.99 | 4.78 | 4.90 | 4.90 | -0.51% | 4,416 |
| Jan 23, 2025 | 4.61 | 4.92 | 4.20 | 4.92 | 4.92 | 6.72% | 38,440 |
| Jan 22, 2025 | 5.55 | 5.75 | 4.61 | 4.61 | 4.61 | -17.83% | 13,201 |
| Jan 21, 2025 | 5.80 | 5.88 | 5.61 | 5.61 | 5.61 | -0.36% | 21,871 |
| Jan 17, 2025 | 5.79 | 5.80 | 5.40 | 5.63 | 5.63 | -1.92% | 9,355 |
| Jan 16, 2025 | 5.52 | 5.78 | 5.52 | 5.74 | 5.74 | 1.68% | 5,684 |