Movano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	0.70	0.70	0.66	0.68	0.68	-2.06%	95,306
Oct 6, 2025	0.67	0.69	0.66	0.69	0.69	0.44%	93,031
Oct 3, 2025	0.64	0.69	0.64	0.69	0.69	9.36%	208,255
Oct 2, 2025	0.60	0.64	0.60	0.63	0.63	3.95%	79,357
Oct 1, 2025	0.55	0.62	0.55	0.60	0.60	5.22%	202,907
Sep 30, 2025	0.57	0.58	0.54	0.57	0.57	1.70%	78,214
Sep 29, 2025	0.53	0.57	0.51	0.56	0.56	1.86%	95,436
Sep 26, 2025	0.58	0.58	0.53	0.55	0.55	3.20%	410,476
Sep 25, 2025	0.56	0.56	0.54	0.54	0.54	-3.57%	94,574
Sep 24, 2025	0.59	0.61	0.52	0.56	0.56	-6.18%	190,820
Sep 23, 2025	0.62	0.63	0.59	0.59	0.59	0.46%	172,043
Sep 22, 2025	0.62	0.62	0.58	0.59	0.59	0.61%	136,536
Sep 19, 2025	0.63	0.64	0.58	0.59	0.59	-4.81%	154,737
Sep 18, 2025	0.66	0.66	0.59	0.62	0.62	-7.95%	223,763
Sep 17, 2025	0.70	0.72	0.67	0.67	0.67	-3.27%	116,749
Sep 16, 2025	0.72	0.73	0.66	0.69	0.69	-3.20%	146,806
Sep 15, 2025	0.78	0.78	0.71	0.72	0.72	-5.84%	141,078
Sep 12, 2025	0.78	0.79	0.75	0.76	0.76	-1.55%	150,437
Sep 11, 2025	0.70	0.79	0.70	0.77	0.77	10.28%	489,378
Sep 10, 2025	0.67	0.79	0.67	0.70	0.70	-3.99%	391,208
Sep 9, 2025	0.75	0.80	0.71	0.73	0.73	-14.62%	486,211
Sep 8, 2025	1.06	1.11	0.85	0.85	0.85	-20.88%	979,335
Sep 5, 2025	1.05	1.18	1.05	1.08	1.08	-	824,087
Sep 4, 2025	0.97	1.16	0.97	1.08	1.08	2.86%	1,411,639
Sep 3, 2025	0.93	1.31	0.92	1.05	1.05	14.75%	14,903,646
Sep 2, 2025	0.93	1.04	0.86	0.92	0.92	-14.49%	3,569,665
Aug 29, 2025	1.14	1.31	0.88	1.07	1.07	73.25%	105,274,720
Aug 28, 2025	0.67	0.67	0.60	0.62	0.62	-0.71%	11,939,894
Aug 27, 2025	0.68	0.68	0.62	0.62	0.62	-9.36%	110,591
Aug 26, 2025	0.66	0.73	0.66	0.69	0.69	3.97%	185,037
Aug 25, 2025	0.74	0.74	0.65	0.66	0.66	-10.20%	735,816
Aug 22, 2025	0.58	0.78	0.58	0.74	0.74	23.01%	3,990,043
Aug 21, 2025	0.61	0.62	0.58	0.60	0.60	-0.42%	22,165
Aug 20, 2025	0.61	0.62	0.57	0.60	0.60	1.28%	24,726
Aug 19, 2025	0.62	0.63	0.57	0.59	0.59	-3.83%	77,697
Aug 18, 2025	0.59	0.62	0.57	0.62	0.62	7.13%	34,771
Aug 15, 2025	0.60	0.61	0.57	0.58	0.58	-3.83%	54,939
Aug 14, 2025	0.60	0.60	0.56	0.60	0.60	-0.35%	45,897
Aug 13, 2025	0.57	0.63	0.57	0.60	0.60	5.08%	70,488
Aug 12, 2025	0.62	0.62	0.54	0.57	0.57	-7.37%	94,148
Aug 11, 2025	0.61	0.67	0.60	0.62	0.62	0.72%	16,919
Aug 8, 2025	0.65	0.68	0.61	0.61	0.61	-3.16%	38,027
Aug 7, 2025	0.66	0.70	0.63	0.63	0.63	-4.53%	70,420
Aug 6, 2025	0.64	0.68	0.63	0.66	0.66	5.50%	13,781
Aug 5, 2025	0.63	0.66	0.62	0.63	0.63	0.69%	18,533
Aug 4, 2025	0.65	0.65	0.61	0.62	0.62	-1.24%	19,854
Aug 1, 2025	0.63	0.65	0.63	0.63	0.63	-3.22%	17,951
Jul 31, 2025	0.68	0.71	0.61	0.65	0.65	1.68%	71,982
Jul 30, 2025	0.71	0.71	0.64	0.64	0.64	-8.07%	66,784
Jul 29, 2025	0.75	0.75	0.69	0.70	0.70	-5.42%	31,043