Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
13.27
-1.27 (-8.73%)
Mar 6, 2026, 2:02 PM EST - Market open
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.70 | 15.00 | 13.45 | 13.25 | - | -8.87% | 50,349 |
| Mar 5, 2026 | 14.14 | 15.51 | 14.14 | 14.54 | 14.54 | 5.36% | 32,263 |
| Mar 4, 2026 | 13.36 | 14.01 | 13.00 | 13.80 | 13.80 | 0.44% | 78,906 |
| Mar 3, 2026 | 12.98 | 13.78 | 12.08 | 13.74 | 13.74 | 6.10% | 44,467 |
| Mar 2, 2026 | 11.05 | 13.11 | 11.05 | 12.95 | 12.95 | 13.60% | 38,405 |
| Feb 27, 2026 | 11.22 | 11.67 | 11.21 | 11.40 | 11.40 | -0.96% | 34,218 |
| Feb 26, 2026 | 11.94 | 11.97 | 11.01 | 11.51 | 11.51 | -5.27% | 38,099 |
| Feb 25, 2026 | 10.52 | 12.35 | 10.52 | 12.15 | 12.15 | 14.30% | 41,943 |
| Feb 24, 2026 | 10.06 | 10.97 | 10.01 | 10.63 | 10.63 | 5.56% | 68,917 |
| Feb 23, 2026 | 10.64 | 10.95 | 10.04 | 10.07 | 10.07 | -7.53% | 13,936 |
| Feb 20, 2026 | 10.70 | 10.99 | 10.41 | 10.89 | 10.89 | 1.49% | 39,592 |
| Feb 19, 2026 | 11.12 | 11.40 | 10.72 | 10.73 | 10.73 | -5.13% | 38,860 |
| Feb 18, 2026 | 11.50 | 11.54 | 11.08 | 11.31 | 11.31 | -1.22% | 109,553 |
| Feb 17, 2026 | 11.41 | 11.81 | 10.50 | 11.45 | 11.45 | -2.72% | 30,181 |
| Feb 13, 2026 | 11.79 | 11.90 | 11.50 | 11.77 | 11.77 | -5.69% | 44,606 |
| Feb 12, 2026 | 13.14 | 13.26 | 11.84 | 12.48 | 12.48 | -7.96% | 149,539 |
| Feb 11, 2026 | 13.12 | 13.61 | 13.12 | 13.56 | 13.56 | 0.30% | 114,073 |
| Feb 10, 2026 | 13.16 | 13.62 | 13.16 | 13.52 | 13.52 | 0.15% | 147,520 |
| Feb 9, 2026 | 13.48 | 14.45 | 13.46 | 13.50 | 13.50 | -3.30% | 71,264 |
| Feb 6, 2026 | 14.30 | 16.25 | 13.25 | 13.96 | 13.96 | 2.87% | 452,670 |
| Feb 5, 2026 | 12.69 | 13.69 | 12.68 | 13.57 | 13.57 | -1.45% | 59,908 |
| Feb 4, 2026 | 13.26 | 13.77 | 12.74 | 13.77 | 13.77 | 4.87% | 54,147 |
| Feb 3, 2026 | 14.89 | 16.00 | 12.80 | 13.13 | 13.13 | -11.64% | 144,411 |
| Feb 2, 2026 | 17.30 | 17.70 | 14.00 | 14.86 | 14.86 | -13.25% | 174,301 |
| Jan 30, 2026 | 18.54 | 19.00 | 16.93 | 17.13 | 17.13 | -10.17% | 186,462 |
| Jan 29, 2026 | 17.11 | 21.50 | 16.47 | 19.07 | 19.07 | 4.44% | 497,989 |
| Jan 28, 2026 | 20.70 | 22.40 | 18.00 | 18.26 | 18.26 | -11.01% | 512,545 |
| Jan 27, 2026 | 19.05 | 34.87 | 18.50 | 20.52 | 20.52 | 5.02% | 3,844,259 |
| Jan 26, 2026 | 15.56 | 21.95 | 15.17 | 19.54 | 19.54 | 16.73% | 3,074,591 |
| Jan 23, 2026 | 20.14 | 23.90 | 15.01 | 16.74 | 16.74 | 140.17% | 42,091,793 |
| Jan 22, 2026 | 7.17 | 7.17 | 6.81 | 6.97 | 6.97 | -2.24% | 882,756 |
| Jan 21, 2026 | 6.94 | 7.13 | 6.80 | 7.13 | 7.13 | 0.71% | 19,535 |
| Jan 20, 2026 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | -1.12% | 17,575 |
| Jan 16, 2026 | 6.96 | 7.16 | 6.80 | 7.16 | 7.16 | 1.85% | 11,258 |
| Jan 15, 2026 | 6.92 | 7.05 | 6.55 | 7.03 | 7.03 | 1.59% | 10,346 |
| Jan 14, 2026 | 6.76 | 7.15 | 6.16 | 6.92 | 6.92 | -1.84% | 36,405 |
| Jan 13, 2026 | 7.08 | 7.13 | 6.82 | 7.05 | 7.05 | 1.08% | 19,459 |
| Jan 12, 2026 | 7.26 | 7.57 | 6.74 | 6.98 | 6.98 | -6.88% | 24,940 |
| Jan 9, 2026 | 7.16 | 7.49 | 7.16 | 7.49 | 7.49 | 4.58% | 8,360 |
| Jan 8, 2026 | 7.60 | 7.65 | 7.14 | 7.16 | 7.16 | -4.51% | 29,369 |
| Jan 7, 2026 | 7.76 | 7.96 | 6.99 | 7.50 | 7.50 | -3.60% | 43,270 |
| Jan 6, 2026 | 8.04 | 8.43 | 7.50 | 7.78 | 7.78 | -5.93% | 28,325 |
| Jan 5, 2026 | 8.53 | 9.41 | 7.99 | 8.27 | 8.27 | -5.81% | 36,346 |
| Jan 2, 2026 | 7.99 | 8.78 | 7.97 | 8.78 | 8.78 | 5.66% | 58,791 |
| Dec 31, 2025 | 7.90 | 8.74 | 7.90 | 8.31 | 8.31 | 5.06% | 35,050 |
| Dec 30, 2025 | 7.66 | 8.11 | 7.30 | 7.91 | 7.91 | -0.75% | 20,583 |
| Dec 29, 2025 | 7.99 | 8.21 | 7.78 | 7.97 | 7.97 | -2.03% | 17,921 |
| Dec 26, 2025 | 7.97 | 8.41 | 7.97 | 8.14 | 8.14 | 2.07% | 30,501 |
| Dec 24, 2025 | 7.99 | 8.18 | 7.60 | 7.97 | 7.97 | -2.80% | 27,801 |
| Dec 23, 2025 | 8.09 | 12.08 | 7.99 | 8.20 | 8.20 | -0.61% | 580,878 |