Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
6.97
-0.16 (-2.24%)
At close: Jan 22, 2026, 4:00 PM EST
16.14
+9.17 (131.56%)
Pre-market: Jan 23, 2026, 8:15 AM EST
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 7.91 | 8.25 | 7.74 | 8.25 | 8.25 | -1.67% | 43,344 |
| Dec 19, 2025 | 7.69 | 8.40 | 7.15 | 8.39 | 8.39 | 10.98% | 27,744 |
| Dec 18, 2025 | 7.44 | 7.61 | 7.14 | 7.56 | 7.56 | 5.88% | 24,207 |
| Dec 17, 2025 | 7.91 | 8.01 | 7.01 | 7.14 | 7.14 | -11.74% | 62,771 |
| Dec 16, 2025 | 8.28 | 8.50 | 7.92 | 8.09 | 8.09 | -6.37% | 41,092 |
| Dec 15, 2025 | 8.74 | 9.25 | 8.35 | 8.64 | 8.64 | -8.28% | 46,012 |
| Dec 12, 2025 | 8.46 | 9.72 | 8.46 | 9.42 | 9.42 | 4.55% | 102,237 |
| Dec 11, 2025 | 9.53 | 9.53 | 7.88 | 9.01 | 9.01 | -3.12% | 163,853 |
| Dec 10, 2025 | 7.65 | 9.30 | 7.65 | 9.30 | 9.30 | 21.25% | 1,026,390 |
| Dec 9, 2025 | 7.29 | 7.82 | 7.22 | 7.67 | 7.67 | 3.51% | 53,492 |
| Dec 8, 2025 | 8.51 | 8.71 | 7.41 | 7.41 | 7.41 | -15.02% | 51,521 |
| Dec 5, 2025 | 8.55 | 9.05 | 8.53 | 8.72 | 8.72 | -1.58% | 42,970 |
| Dec 4, 2025 | 9.49 | 9.49 | 8.82 | 8.86 | 8.86 | -9.13% | 143,729 |
| Dec 3, 2025 | 9.13 | 9.86 | 9.10 | 9.75 | 9.75 | 5.98% | 176,075 |
| Dec 2, 2025 | 8.99 | 10.10 | 8.85 | 9.20 | 9.20 | 2.34% | 102,686 |
| Dec 1, 2025 | 10.20 | 10.60 | 8.56 | 8.99 | 8.99 | -14.38% | 60,439 |
| 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% | 143,336 |
| Nov 25, 2025 | 11.45 | 11.73 | 11.27 | 11.72 | 11.72 | -0.09% | 59,460 |
| Nov 24, 2025 | 10.42 | 11.73 | 10.25 | 11.73 | 11.73 | 10.35% | 30,027 |
| 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% | 41,385 |
| 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 |