enVVeno Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 25, 2025	0.33	0.37	0.33	0.36	0.36	5.21%	409,335
Nov 24, 2025	0.34	0.36	0.33	0.35	0.35	5.27%	713,643
Nov 21, 2025	0.32	0.34	0.30	0.33	0.33	1.67%	404,718
Nov 20, 2025	0.31	0.35	0.30	0.32	0.32	1.90%	1,146,285
Nov 19, 2025	0.33	0.33	0.32	0.32	0.32	-3.97%	540,605
Nov 18, 2025	0.37	0.37	0.31	0.33	0.33	-9.82%	2,186,254
Nov 17, 2025	0.37	0.40	0.36	0.37	0.37	-12.95%	3,010,452
Nov 14, 2025	0.40	0.43	0.36	0.42	0.42	-35.68%	5,669,375
Nov 13, 2025	0.69	0.70	0.62	0.65	0.65	-5.16%	439,386
Nov 12, 2025	0.70	0.70	0.67	0.69	0.69	-0.75%	56,351
Nov 11, 2025	0.64	0.69	0.63	0.69	0.69	5.63%	147,428
Nov 10, 2025	0.66	0.66	0.62	0.66	0.66	1.30%	103,509
Nov 7, 2025	0.65	0.69	0.61	0.65	0.65	-1.22%	167,041
Nov 6, 2025	0.68	0.68	0.63	0.66	0.66	-3.24%	131,154
Nov 5, 2025	0.66	0.69	0.66	0.68	0.68	4.35%	91,599
Nov 4, 2025	0.68	0.71	0.63	0.65	0.65	-8.41%	167,607
Nov 3, 2025	0.72	0.74	0.70	0.71	0.71	0.68%	169,060
Oct 31, 2025	0.65	0.71	0.62	0.70	0.70	1.10%	795,161
Oct 30, 2025	0.70	0.72	0.68	0.70	0.70	-3.01%	306,428
Oct 29, 2025	0.70	0.75	0.70	0.72	0.72	0.67%	120,539
Oct 28, 2025	0.71	0.74	0.70	0.71	0.71	-0.85%	265,603
Oct 27, 2025	0.70	0.75	0.69	0.72	0.72	1.17%	221,889
Oct 24, 2025	0.73	0.76	0.68	0.71	0.71	-1.26%	488,714
Oct 23, 2025	0.72	0.75	0.71	0.72	0.72	1.52%	135,128
Oct 22, 2025	0.72	0.78	0.71	0.71	0.71	-2.50%	257,570
Oct 21, 2025	0.77	0.79	0.72	0.73	0.73	-5.62%	185,707
Oct 20, 2025	0.75	0.78	0.74	0.77	0.77	4.07%	105,442
Oct 17, 2025	0.77	0.79	0.74	0.74	0.74	-5.78%	172,114
Oct 16, 2025	0.80	0.82	0.77	0.79	0.79	0.51%	223,791
Oct 15, 2025	0.79	0.82	0.77	0.78	0.78	0.28%	150,352
Oct 14, 2025	0.72	0.79	0.72	0.78	0.78	5.37%	169,856
Oct 13, 2025	0.75	0.78	0.72	0.74	0.74	-0.11%	352,829
Oct 10, 2025	0.87	0.88	0.70	0.74	0.74	-19.14%	1,430,680
Oct 9, 2025	0.92	0.96	0.90	0.92	0.92	-4.17%	307,868
Oct 8, 2025	0.96	1.01	0.80	0.96	0.96	-0.19%	654,277
Oct 7, 2025	0.95	0.97	0.92	0.96	0.96	1.41%	160,812
Oct 6, 2025	0.97	0.98	0.94	0.95	0.95	-2.29%	336,349
Oct 3, 2025	0.96	0.98	0.94	0.97	0.97	1.73%	218,814
Oct 2, 2025	0.91	0.96	0.90	0.95	0.95	4.50%	376,542
Oct 1, 2025	0.91	0.93	0.88	0.91	0.91	0.49%	251,404
Sep 30, 2025	0.95	0.95	0.85	0.91	0.91	-3.41%	421,568
Sep 29, 2025	0.98	0.98	0.92	0.94	0.94	-3.18%	258,577
Sep 26, 2025	0.97	0.99	0.94	0.97	0.97	1.24%	403,147
Sep 25, 2025	0.98	0.99	0.91	0.96	0.96	-1.77%	447,328
Sep 24, 2025	0.99	1.02	0.95	0.97	0.97	2.15%	700,814
Sep 23, 2025	0.94	1.00	0.92	0.95	0.95	3.47%	903,345
Sep 22, 2025	0.91	0.94	0.90	0.92	0.92	-1.24%	335,183
Sep 19, 2025	0.95	0.96	0.90	0.93	0.93	-0.16%	574,205
Sep 18, 2025	0.91	0.94	0.90	0.93	0.93	4.35%	420,658
Sep 17, 2025	0.92	0.94	0.87	0.90	0.90	-1.65%	718,679