enVVeno Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	2.74	2.77	2.65	2.74	2.74	0.18%	48,934
Apr 24, 2025	2.69	2.77	2.61	2.73	2.73	2.25%	23,045
Apr 23, 2025	2.70	2.79	2.66	2.67	2.67	2.30%	44,984
Apr 22, 2025	2.43	2.61	2.37	2.61	2.61	7.85%	46,629
Apr 21, 2025	2.41	2.45	2.30	2.42	2.42	-1.22%	35,847
Apr 17, 2025	2.40	2.45	2.31	2.45	2.45	2.94%	22,966
Apr 16, 2025	2.37	2.40	2.30	2.38	2.38	1.71%	60,034
Apr 15, 2025	2.23	2.37	2.23	2.34	2.34	4.23%	92,294
Apr 14, 2025	2.25	2.31	2.20	2.25	2.25	2.51%	22,789
Apr 11, 2025	2.13	2.22	2.05	2.19	2.19	3.30%	132,819
Apr 10, 2025	2.31	2.33	2.11	2.12	2.12	-7.83%	67,506
Apr 9, 2025	2.08	2.44	2.03	2.30	2.30	8.49%	64,538
Apr 8, 2025	2.35	2.44	2.12	2.12	2.12	-6.61%	115,436
Apr 7, 2025	2.20	2.33	2.10	2.27	2.27	-0.87%	159,062
Apr 4, 2025	2.45	2.77	2.22	2.29	2.29	-7.66%	332,899
Apr 3, 2025	2.58	2.82	2.45	2.48	2.48	-4.25%	178,447
Apr 2, 2025	2.54	2.65	2.50	2.59	2.59	1.57%	76,476
Apr 1, 2025	2.64	2.71	2.51	2.55	2.55	-3.04%	94,352
Mar 31, 2025	2.67	2.71	2.55	2.63	2.63	-4.36%	129,367
Mar 28, 2025	2.85	2.85	2.70	2.75	2.75	-2.83%	68,461
Mar 27, 2025	2.86	2.97	2.79	2.83	2.83	-2.41%	31,717
Mar 26, 2025	2.91	2.94	2.84	2.90	2.90	-1.36%	79,509
Mar 25, 2025	2.98	3.03	2.90	2.94	2.94	-	35,519
Mar 24, 2025	3.06	3.06	2.89	2.94	2.94	-1.34%	76,458
Mar 21, 2025	2.89	3.06	2.83	2.98	2.98	2.76%	53,363
Mar 20, 2025	2.86	2.92	2.80	2.90	2.90	1.40%	40,754
Mar 19, 2025	2.85	2.94	2.79	2.86	2.86	0.35%	90,175
Mar 18, 2025	2.90	2.92	2.84	2.85	2.85	-3.72%	86,844
Mar 17, 2025	2.97	3.00	2.89	2.96	2.96	1.72%	55,081
Mar 14, 2025	2.84	2.96	2.82	2.91	2.91	4.30%	56,213
Mar 13, 2025	2.93	2.97	2.75	2.79	2.79	-2.79%	55,594
Mar 12, 2025	2.88	2.95	2.75	2.87	2.87	0.35%	119,636
Mar 11, 2025	2.70	2.90	2.70	2.86	2.86	5.93%	94,698
Mar 10, 2025	2.99	3.05	2.65	2.70	2.70	-12.05%	201,137
Mar 7, 2025	3.01	3.36	2.95	3.07	3.07	2.33%	61,575
Mar 6, 2025	3.07	3.09	2.96	3.00	3.00	-3.07%	34,098
Mar 5, 2025	3.04	3.14	2.91	3.10	3.10	2.82%	32,591
Mar 4, 2025	3.00	3.12	2.79	3.01	3.01	0.67%	122,248
Mar 3, 2025	3.29	3.30	2.96	2.99	2.99	-5.97%	107,470
Feb 28, 2025	2.63	3.57	2.63	3.18	3.18	-9.92%	239,344
Feb 27, 2025	3.50	3.82	3.38	3.53	3.53	-	150,498
Feb 26, 2025	3.48	3.62	3.44	3.53	3.53	1.15%	32,087
Feb 25, 2025	3.53	3.58	3.35	3.49	3.49	-0.57%	59,271
Feb 24, 2025	3.79	3.80	3.49	3.51	3.51	-6.90%	34,107
Feb 21, 2025	3.80	3.85	3.58	3.77	3.77	-1.31%	151,371
Feb 20, 2025	3.60	3.85	3.48	3.82	3.82	6.41%	137,736
Feb 19, 2025	3.52	3.69	3.50	3.59	3.59	2.28%	75,333
Feb 18, 2025	3.61	3.64	3.40	3.51	3.51	-1.40%	61,465
Feb 14, 2025	3.56	3.80	3.34	3.56	3.56	2.01%	235,488
Feb 13, 2025	3.31	3.70	3.30	3.49	3.49	5.12%	140,282