enVVeno Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 16, 2025	0.89	0.92	0.86	0.91	0.91	0.57%	643,361
Sep 15, 2025	0.84	0.93	0.81	0.91	0.91	15.89%	2,619,078
Sep 12, 2025	0.81	0.82	0.77	0.78	0.78	-0.59%	690,595
Sep 11, 2025	0.73	0.79	0.72	0.79	0.79	9.18%	750,804
Sep 10, 2025	0.73	0.73	0.67	0.72	0.72	0.61%	1,079,799
Sep 9, 2025	0.75	0.75	0.71	0.72	0.72	-5.69%	1,003,824
Sep 8, 2025	0.78	0.80	0.74	0.76	0.76	-1.84%	921,349
Sep 5, 2025	0.79	0.80	0.76	0.77	0.77	-2.03%	818,038
Sep 4, 2025	0.79	0.80	0.76	0.79	0.79	1.12%	606,149
Sep 3, 2025	0.84	0.84	0.77	0.78	0.78	-3.79%	724,676
Sep 2, 2025	0.84	0.87	0.79	0.81	0.81	1.44%	1,506,262
Aug 29, 2025	0.88	0.89	0.77	0.80	0.80	-8.14%	2,076,327
Aug 28, 2025	0.91	0.93	0.85	0.87	0.87	-3.75%	2,023,587
Aug 27, 2025	0.90	0.96	0.90	0.90	0.90	1.19%	1,955,393
Aug 26, 2025	0.98	1.00	0.89	0.89	0.89	-7.89%	2,572,812