Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
8.72
-0.14 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
8.72
0.00 (0.00%)
After-hours: Dec 5, 2025, 4:00 PM EST
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.55 | 8.98 | 8.55 | 8.92 | - | 0.68% | 15,550 |
| Dec 4, 2025 | 9.49 | 9.49 | 8.82 | 8.86 | 8.86 | -9.13% | 54,590 |
| Dec 3, 2025 | 9.13 | 9.86 | 9.10 | 9.75 | 9.75 | 5.98% | 170,510 |
| Dec 2, 2025 | 8.99 | 10.10 | 8.85 | 9.20 | 9.20 | 2.34% | 102,678 |
| Dec 1, 2025 | 10.20 | 10.60 | 8.56 | 8.99 | 8.99 | -14.38% | 60,429 |
| Nov 28, 2025 | 10.59 | 11.05 | 10.49 | 10.50 | 10.50 | -1.32% | 20,198 |
| Nov 26, 2025 | 11.55 | 11.80 | 10.45 | 10.64 | 10.64 | -9.22% | 143,251 |
| Nov 25, 2025 | 11.45 | 11.73 | 11.27 | 11.72 | 11.72 | -0.09% | 59,429 |
| Nov 24, 2025 | 10.42 | 11.73 | 10.25 | 11.73 | 11.73 | 10.35% | 29,960 |
| Nov 21, 2025 | 9.90 | 10.72 | 9.50 | 10.63 | 10.63 | 5.46% | 32,308 |
| Nov 20, 2025 | 10.39 | 10.41 | 9.89 | 10.08 | 10.08 | 0.20% | 39,329 |
| Nov 19, 2025 | 10.69 | 11.01 | 9.71 | 10.06 | 10.06 | -9.53% | 204,793 |
| Nov 18, 2025 | 10.22 | 11.66 | 10.11 | 11.12 | 11.12 | 9.61% | 191,561 |
| Nov 17, 2025 | 10.53 | 11.09 | 10.00 | 10.15 | 10.15 | -5.19% | 64,129 |
| Nov 14, 2025 | 9.73 | 11.10 | 9.71 | 10.70 | 10.70 | 4.39% | 73,538 |
| Nov 13, 2025 | 11.32 | 11.33 | 9.49 | 10.25 | 10.25 | -14.58% | 219,997 |
| Nov 12, 2025 | 12.66 | 16.77 | 11.60 | 12.00 | 12.00 | -9.77% | 727,157 |
| Nov 11, 2025 | 11.75 | 13.70 | 10.60 | 13.30 | 13.30 | 11.67% | 1,113,557 |
| Nov 10, 2025 | 13.53 | 21.23 | 10.76 | 11.91 | 11.91 | 149.69% | 46,787,240 |
| Nov 7, 2025 | 5.48 | 5.48 | 4.67 | 4.77 | 4.77 | -10.00% | 5,486 |
| Nov 6, 2025 | 5.68 | 5.68 | 5.30 | 5.30 | 5.30 | 0.09% | 2,721 |
| 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% | 105,178 |
| 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 |