Movano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	0.73	0.78	0.69	0.69	0.69	-12.18%	101,061
Jun 11, 2025	0.77	0.80	0.68	0.79	0.79	4.62%	197,543
Jun 10, 2025	0.72	0.83	0.69	0.75	0.75	0.27%	411,248
Jun 9, 2025	0.72	0.79	0.67	0.75	0.75	14.79%	428,698
Jun 6, 2025	0.62	0.67	0.62	0.65	0.65	5.24%	1,658,895
Jun 5, 2025	0.68	0.68	0.61	0.62	0.62	-0.16%	85,386
Jun 4, 2025	0.67	0.67	0.62	0.62	0.62	-7.16%	73,567
Jun 3, 2025	0.61	0.68	0.60	0.67	0.67	5.14%	158,897
Jun 2, 2025	0.58	0.69	0.53	0.64	0.64	16.22%	494,921
May 30, 2025	0.53	0.56	0.52	0.55	0.55	3.24%	89,607
May 29, 2025	0.55	0.56	0.51	0.53	0.53	-1.08%	131,015
May 28, 2025	0.59	0.59	0.52	0.54	0.54	-7.59%	145,002
May 27, 2025	0.59	0.60	0.52	0.58	0.58	3.57%	292,112
May 23, 2025	0.59	0.61	0.55	0.56	0.56	-9.68%	745,555
May 22, 2025	0.62	0.64	0.55	0.62	0.62	3.26%	1,785,483
May 21, 2025	0.76	0.82	0.55	0.60	0.60	-18.97%	392,517
May 20, 2025	0.90	0.90	0.72	0.74	0.74	-17.48%	615,256
May 19, 2025	1.23	1.30	0.90	0.90	0.90	-11.96%	10,287,426
May 16, 2025	1.02	1.15	0.91	1.02	1.02	-1.92%	2,892,065
May 15, 2025	1.05	1.10	1.00	1.04	1.04	0.68%	26,495
May 14, 2025	1.23	1.25	1.02	1.03	1.03	-20.54%	70,870
May 13, 2025	0.90	1.34	0.85	1.30	1.30	43.57%	366,741
May 12, 2025	0.84	1.00	0.79	0.91	0.91	13.90%	47,972
May 9, 2025	0.82	0.84	0.75	0.80	0.80	-3.05%	29,432
May 8, 2025	0.84	0.88	0.82	0.82	0.82	-2.38%	8,379
May 7, 2025	0.87	0.87	0.84	0.84	0.84	-7.69%	3,799
May 6, 2025	0.87	0.91	0.84	0.91	0.91	2.25%	11,623
May 5, 2025	1.02	1.02	0.87	0.89	0.89	0.56%	5,176
May 2, 2025	0.90	0.90	0.89	0.89	0.89	2.91%	5,185
May 1, 2025	0.81	0.90	0.76	0.86	0.86	1.18%	23,438
Apr 30, 2025	0.84	0.88	0.82	0.85	0.85	-4.84%	9,136
Apr 29, 2025	0.85	0.90	0.80	0.89	0.89	6.21%	17,571
Apr 28, 2025	0.90	0.90	0.83	0.84	0.84	-2.10%	27,256
Apr 25, 2025	0.82	0.90	0.82	0.86	0.86	-1.26%	3,042
Apr 24, 2025	0.80	0.90	0.80	0.87	0.87	4.82%	44,576
Apr 23, 2025	0.81	0.99	0.80	0.83	0.83	3.72%	125,202
Apr 22, 2025	0.84	0.84	0.78	0.80	0.80	-5.86%	18,827
Apr 21, 2025	0.95	1.16	0.84	0.85	0.85	-9.09%	41,911
Apr 17, 2025	0.86	0.99	0.81	0.94	0.94	6.37%	19,834
Apr 16, 2025	0.89	0.89	0.82	0.88	0.88	-0.90%	18,913
Apr 15, 2025	0.84	0.89	0.82	0.89	0.89	3.14%	12,119
Apr 14, 2025	0.83	0.96	0.81	0.86	0.86	6.17%	37,286
Apr 11, 2025	0.79	0.87	0.72	0.81	0.81	2.53%	70,515
Apr 10, 2025	1.07	1.10	0.71	0.79	0.79	-25.47%	206,639
Apr 9, 2025	1.11	1.11	1.02	1.06	1.06	-4.07%	5,958
Apr 8, 2025	1.20	1.20	0.87	1.11	1.11	-8.15%	31,221
Apr 7, 2025	1.27	1.28	1.14	1.20	1.20	-3.76%	16,182
Apr 4, 2025	1.37	1.37	1.16	1.25	1.25	-6.72%	37,204
Apr 3, 2025	1.48	1.48	1.20	1.34	1.34	-6.94%	17,551
Apr 2, 2025	1.40	1.52	1.30	1.44	1.44	2.86%	54,711