enVVeno Medical Corporation (NVNO)

NASDAQ: NVNO · Real-Time Price · USD

Compare

0.3200

-0.0269 (-7.75%)

At close: Dec 19, 2025, 4:00 PM EST

0.3400

+0.0200 (6.25%)

After-hours: Dec 19, 2025, 7:59 PM EST

enVVeno Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	0.34	0.38	0.31	0.32	0.32	-7.75%	1,451,779
Dec 18, 2025	0.35	0.35	0.33	0.35	0.35	0.64%	284,065
Dec 17, 2025	0.33	0.37	0.31	0.34	0.34	7.82%	1,147,482
Dec 16, 2025	0.30	0.32	0.30	0.32	0.32	1.82%	116,504
Dec 15, 2025	0.33	0.33	0.30	0.31	0.31	-4.06%	404,985
Dec 12, 2025	0.36	0.36	0.32	0.33	0.33	-7.02%	248,829
Dec 11, 2025	0.35	0.37	0.34	0.35	0.35	1.32%	337,947
Dec 10, 2025	0.35	0.37	0.34	0.35	0.35	3.27%	242,220
Dec 9, 2025	0.34	0.35	0.32	0.34	0.34	3.35%	202,778
Dec 8, 2025	0.35	0.39	0.32	0.33	0.33	-7.95%	281,230
Dec 5, 2025	0.39	0.40	0.34	0.35	0.35	-8.87%	746,785
Dec 4, 2025	0.38	0.40	0.37	0.39	0.39	-1.37%	245,095
Dec 3, 2025	0.36	0.40	0.35	0.39	0.39	8.20%	302,935
Dec 2, 2025	0.39	0.40	0.36	0.36	0.36	-8.55%	234,300
Dec 1, 2025	0.38	0.42	0.38	0.40	0.40	3.68%	532,010
Nov 28, 2025	0.34	0.39	0.34	0.38	0.38	12.79%	448,444
Nov 26, 2025	0.36	0.40	0.33	0.34	0.34	-6.41%	1,305,338
Nov 25, 2025	0.33	0.37	0.33	0.36	0.36	5.21%	411,833
Nov 24, 2025	0.34	0.36	0.33	0.35	0.35	5.27%	718,988
Nov 21, 2025	0.32	0.34	0.30	0.33	0.33	1.67%	408,996
Nov 20, 2025	0.31	0.35	0.30	0.32	0.32	1.90%	1,150,009
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