enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
9.35
-0.04 (-0.43%)
At close: Feb 5, 2026, 4:00 PM EST
9.17
-0.18 (-1.93%)
After-hours: Feb 5, 2026, 5:32 PM EST
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 9.39 | 9.52 | 9.14 | 9.35 | 9.35 | -0.43% | 8,298 |
| Feb 4, 2026 | 10.47 | 10.47 | 9.39 | 9.39 | 9.39 | -8.21% | 9,773 |
| Feb 3, 2026 | 11.04 | 11.04 | 10.22 | 10.23 | 10.23 | -7.92% | 8,367 |
| Feb 2, 2026 | 12.05 | 12.35 | 10.81 | 11.11 | 11.11 | -6.87% | 22,055 |
| Jan 30, 2026 | 9.42 | 12.42 | 9.42 | 11.93 | 11.93 | 19.18% | 51,808 |
| Jan 29, 2026 | 10.00 | 10.71 | 9.44 | 10.01 | 10.01 | -2.44% | 22,496 |
| Jan 28, 2026 | 10.50 | 11.40 | 10.10 | 10.26 | 10.26 | 0.20% | 16,601 |
| Jan 27, 2026 | 10.52 | 10.61 | 9.98 | 10.24 | 10.24 | -2.57% | 16,933 |
| Jan 26, 2026 | 11.74 | 12.01 | 10.51 | 10.51 | 10.51 | -10.09% | 31,059 |
| Jan 23, 2026 | 11.00 | 12.00 | 10.50 | 11.69 | 11.69 | 7.05% | 31,744 |
| Jan 22, 2026 | 10.90 | 11.21 | 9.81 | 10.92 | 10.92 | - | 66,243 |
| Jan 21, 2026 | 11.05 | 12.02 | 10.21 | 10.92 | 10.92 | -6.27% | 62,791 |
| Jan 20, 2026 | 11.84 | 12.79 | 10.75 | 11.65 | 11.65 | -2.67% | 69,647 |
| Jan 16, 2026 | 10.68 | 12.91 | 10.68 | 11.97 | 11.97 | 9.09% | 42,464 |
| Jan 15, 2026 | 11.73 | 12.39 | 10.97 | 10.97 | 10.97 | -13.18% | 59,690 |
| Jan 14, 2026 | 11.44 | 13.22 | 11.44 | 12.64 | 12.64 | 8.12% | 14,244 |
| Jan 13, 2026 | 11.63 | 12.42 | 11.63 | 11.69 | 11.69 | -0.60% | 7,272 |
| Jan 12, 2026 | 13.27 | 13.27 | 11.59 | 11.76 | 11.76 | -6.67% | 7,449 |
| Jan 9, 2026 | 11.90 | 13.51 | 11.61 | 12.60 | 12.60 | 4.65% | 11,267 |
| Jan 8, 2026 | 12.30 | 12.84 | 12.02 | 12.04 | 12.04 | -5.34% | 5,841 |
| Jan 7, 2026 | 12.57 | 12.85 | 12.25 | 12.72 | 12.72 | -1.78% | 4,670 |
| Jan 6, 2026 | 13.13 | 13.79 | 12.64 | 12.95 | 12.95 | -0.80% | 7,281 |
| Jan 5, 2026 | 12.57 | 13.36 | 12.25 | 13.06 | 13.06 | 6.57% | 17,688 |
| Jan 2, 2026 | 11.61 | 12.70 | 11.42 | 12.25 | 12.25 | 9.10% | 6,010 |
| Dec 31, 2025 | 11.82 | 11.89 | 10.86 | 11.23 | 11.23 | -3.89% | 11,261 |
| Dec 30, 2025 | 11.55 | 12.11 | 11.33 | 11.68 | 11.68 | 0.81% | 8,837 |
| Dec 29, 2025 | 12.25 | 12.43 | 11.59 | 11.59 | 11.59 | -8.00% | 12,184 |
| Dec 26, 2025 | 12.60 | 12.92 | 12.08 | 12.60 | 12.60 | 1.44% | 5,753 |
| Dec 24, 2025 | 11.62 | 12.95 | 11.62 | 12.42 | 12.42 | 3.74% | 7,805 |
| Dec 23, 2025 | 11.20 | 12.38 | 11.20 | 11.97 | 11.97 | 5.19% | 15,609 |
| Dec 22, 2025 | 11.90 | 12.05 | 11.20 | 11.38 | 11.38 | 1.60% | 16,251 |
| Dec 19, 2025 | 12.07 | 13.26 | 10.75 | 11.20 | 11.20 | -7.76% | 47,684 |
| Dec 18, 2025 | 12.08 | 12.16 | 11.59 | 12.14 | 12.14 | 0.64% | 8,116 |
| Dec 17, 2025 | 11.38 | 12.95 | 10.85 | 12.07 | 12.06 | 7.82% | 32,785 |
| Dec 16, 2025 | 10.64 | 11.20 | 10.64 | 11.19 | 11.19 | 1.82% | 3,328 |
| Dec 15, 2025 | 11.55 | 11.55 | 10.54 | 10.99 | 10.99 | -4.07% | 11,570 |
| Dec 12, 2025 | 12.59 | 12.60 | 11.37 | 11.46 | 11.46 | -7.01% | 7,109 |
| Dec 11, 2025 | 12.18 | 12.80 | 11.90 | 12.32 | 12.32 | 1.32% | 9,655 |
| Dec 10, 2025 | 12.14 | 12.95 | 11.78 | 12.16 | 12.16 | 3.27% | 6,920 |
| Dec 9, 2025 | 11.73 | 12.42 | 11.24 | 11.77 | 11.77 | 3.34% | 5,793 |
| Dec 8, 2025 | 12.38 | 13.72 | 11.29 | 11.39 | 11.39 | -7.94% | 8,035 |
| Dec 5, 2025 | 13.55 | 14.10 | 11.99 | 12.38 | 12.38 | -8.87% | 21,336 |
| Dec 4, 2025 | 13.41 | 13.83 | 12.99 | 13.58 | 13.58 | -1.37% | 7,002 |
| Dec 3, 2025 | 12.60 | 14.14 | 12.32 | 13.77 | 13.77 | 8.20% | 8,655 |
| Dec 2, 2025 | 13.69 | 13.84 | 12.73 | 12.73 | 12.73 | -8.55% | 6,694 |
| Dec 1, 2025 | 13.44 | 14.67 | 13.31 | 13.92 | 13.92 | 3.67% | 15,200 |
| Nov 28, 2025 | 11.97 | 13.57 | 11.91 | 13.42 | 13.42 | 12.80% | 12,812 |
| Nov 26, 2025 | 12.60 | 13.86 | 11.55 | 11.90 | 11.90 | -6.42% | 37,295 |
| Nov 25, 2025 | 11.59 | 12.93 | 11.57 | 12.72 | 12.72 | 5.21% | 11,766 |
| Nov 24, 2025 | 11.73 | 12.43 | 11.40 | 12.09 | 12.09 | 5.28% | 20,542 |