enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
6.73
-0.29 (-4.13%)
Oct 30, 2026, 4:00 PM EDT - Market closed
enVVeno Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.80 | 6.80 | 6.63 | 6.73 | 6.73 | -4.13% | 19,183 |
| Oct 29, 2026 | 6.89 | 7.34 | 6.86 | 7.02 | 7.02 | 4.08% | 14,439 |
| Oct 28, 2026 | 7.20 | 7.20 | 6.72 | 6.75 | 6.75 | 0.07% | 45,302 |
| Oct 27, 2026 | 6.60 | 7.11 | 6.52 | 6.74 | 6.74 | 0.45% | 69,726 |
| Oct 26, 2026 | 6.57 | 6.73 | 6.56 | 6.71 | 6.71 | 0.90% | 3,849 |
| Oct 23, 2026 | 6.72 | 6.76 | 6.55 | 6.65 | 6.65 | -3.76% | 7,943 |
| Oct 22, 2026 | 7.30 | 7.57 | 6.60 | 6.91 | 6.91 | -5.73% | 30,082 |
| Oct 21, 2026 | 8.27 | 8.27 | 7.20 | 7.33 | 7.33 | -4.81% | 45,728 |
| Oct 20, 2026 | 8.45 | 8.45 | 7.52 | 7.70 | 7.70 | 0.13% | 104,193 |
| Oct 19, 2026 | 8.00 | 8.16 | 7.53 | 7.69 | 7.69 | 2.95% | 33,205 |
| Oct 16, 2026 | 8.01 | 8.01 | 7.30 | 7.47 | 7.47 | -5.74% | 67,664 |
| Oct 15, 2026 | 7.27 | 7.93 | 7.27 | 7.93 | 7.93 | 7.09% | 41,945 |
| Oct 14, 2026 | 8.00 | 8.13 | 7.18 | 7.40 | 7.40 | -7.15% | 23,583 |
| Oct 13, 2026 | 8.65 | 8.65 | 7.60 | 7.97 | 7.97 | -2.21% | 48,631 |
| Oct 12, 2026 | 8.80 | 8.80 | 8.06 | 8.15 | 8.15 | -6.86% | 122,877 |
| Oct 9, 2026 | 8.41 | 9.58 | 8.41 | 8.75 | 8.75 | 7.03% | 36,538 |
| Oct 8, 2026 | 8.41 | 8.48 | 8.06 | 8.18 | 8.18 | -2.68% | 6,668 |
| Oct 7, 2026 | 7.98 | 8.43 | 7.91 | 8.40 | 8.40 | 2.44% | 15,123 |
| Oct 6, 2026 | 8.01 | 8.47 | 7.96 | 8.20 | 8.20 | 2.37% | 36,784 |
| Oct 5, 2026 | 7.92 | 8.60 | 7.75 | 8.01 | 8.01 | -1.11% | 10,584 |
| Oct 2, 2026 | 8.11 | 8.78 | 7.70 | 8.10 | 8.10 | 0.75% | 24,251 |
| Oct 1, 2026 | 8.82 | 9.41 | 8.01 | 8.04 | 8.04 | 3.08% | 25,187 |
| Sep 30, 2026 | 8.53 | 9.00 | 7.80 | 7.80 | 7.80 | -9.57% | 123,181 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | 8.63 | -2.10% | 2,061 |
| Sep 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.61% | 1,041 |
| Sep 25, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -4.62% | 440 |
| Sep 24, 2026 | 8.61 | 9.09 | 8.61 | 9.09 | 9.09 | 1.45% | 681 |
| Sep 23, 2026 | 8.85 | 8.96 | 8.66 | 8.96 | 8.96 | -1.54% | 4,547 |
| Sep 22, 2026 | 8.91 | 9.11 | 8.86 | 9.10 | 9.10 | 0.55% | 9,962 |
| Sep 21, 2026 | 8.84 | 9.16 | 8.59 | 9.05 | 9.05 | 0.84% | 25,097 |
| Sep 18, 2026 | 8.95 | 9.16 | 8.65 | 8.98 | 8.98 | 2.07% | 7,850 |
| Sep 17, 2026 | 9.19 | 9.44 | 8.78 | 8.79 | 8.79 | -2.84% | 4,510 |
| Sep 16, 2026 | 9.42 | 9.44 | 7.01 | 9.05 | 9.05 | -2.90% | 39,303 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.07 | 9.32 | 9.32 | -0.64% | 29,980 |
| Sep 14, 2026 | 10.24 | 10.32 | 9.28 | 9.38 | 9.38 | -10.58% | 90,912 |
| Sep 11, 2026 | 11.49 | 11.65 | 9.97 | 10.49 | 10.49 | -5.67% | 55,590 |
| Sep 10, 2026 | 11.38 | 11.68 | 11.10 | 11.12 | 11.12 | 0.18% | 60,933 |
| Sep 9, 2026 | 11.41 | 11.82 | 10.85 | 11.10 | 11.10 | -3.39% | 94,418 |
| Sep 8, 2026 | 11.31 | 11.62 | 11.16 | 11.49 | 11.49 | 0.44% | 4,178 |
| Sep 4, 2026 | 11.05 | 11.44 | 11.05 | 11.44 | 11.44 | 3.06% | 2,114 |
| Sep 3, 2026 | 11.42 | 11.42 | 11.00 | 11.10 | 11.10 | -1.77% | 2,433 |
| Sep 2, 2026 | 11.44 | 11.55 | 11.21 | 11.30 | 11.30 | 2.91% | 4,783 |
| Sep 1, 2026 | 11.36 | 11.36 | 10.53 | 10.98 | 10.98 | -4.27% | 42,203 |
| Aug 31, 2026 | 10.51 | 11.47 | 10.26 | 11.47 | 11.47 | 6.70% | 24,941 |
| Aug 28, 2026 | 10.80 | 10.80 | 10.67 | 10.75 | 10.75 | -4.36% | 3,188 |
| Aug 27, 2026 | 11.53 | 11.94 | 11.20 | 11.24 | 11.24 | -1.99% | 6,869 |
| Aug 26, 2026 | 11.30 | 11.95 | 10.81 | 11.47 | 11.47 | 6.18% | 17,304 |
| Aug 25, 2026 | 10.70 | 11.17 | 10.34 | 10.80 | 10.80 | 4.35% | 3,876 |
| Aug 24, 2026 | 10.59 | 11.41 | 10.30 | 10.35 | 10.35 | 0.58% | 20,281 |
| Aug 21, 2026 | 10.78 | 11.15 | 10.13 | 10.29 | 10.29 | -0.96% | 21,197 |