enVVeno Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	12.54	12.54	11.92	11.92	11.92	-8.31%	3,116
Apr 24, 2026	12.95	13.00	12.95	13.00	13.00	0.39%	4,631
Apr 23, 2026	12.80	13.00	12.50	12.95	12.95	2.78%	13,736
Apr 22, 2026	12.90	12.90	12.60	12.60	12.60	-2.40%	1,631
Apr 21, 2026	12.50	13.44	12.18	12.91	12.91	6.87%	6,470
Apr 20, 2026	11.70	12.08	11.20	12.08	12.08	3.25%	14,480
Apr 17, 2026	11.40	12.00	11.40	11.70	11.70	2.09%	6,123
Apr 16, 2026	11.38	11.46	11.15	11.46	11.46	1.60%	5,558
Apr 15, 2026	10.94	11.28	10.94	11.28	11.28	2.55%	1,002
Apr 14, 2026	10.73	11.20	10.73	11.00	11.00	-0.45%	4,947
Apr 10, 2026	11.50	11.65	11.02	11.05	11.05	-	4,467
Apr 9, 2026	10.80	11.36	10.79	11.05	11.05	0.91%	4,279
Apr 8, 2026	10.40	10.96	10.40	10.95	10.95	6.00%	2,780
Apr 7, 2026	10.61	10.85	10.29	10.33	10.33	-1.90%	12,753
Apr 6, 2026	10.30	11.46	10.30	10.53	10.53	-	41,122
Apr 2, 2026	10.01	10.55	10.01	10.53	10.53	2.23%	2,490
Apr 1, 2026	10.48	10.51	10.15	10.30	10.30	1.68%	2,740
Mar 31, 2026	9.96	10.43	9.79	10.13	10.13	-0.25%	6,180
Mar 30, 2026	10.25	10.98	9.98	10.16	10.16	-4.11%	6,299
Mar 27, 2026	10.40	10.95	10.08	10.59	10.59	0.76%	8,605
Mar 26, 2026	10.84	11.05	10.50	10.51	10.51	-4.25%	8,973
Mar 25, 2026	10.89	11.53	10.75	10.98	10.98	2.96%	11,521
Mar 24, 2026	10.87	10.96	10.60	10.66	10.66	1.43%	8,371
Mar 23, 2026	11.99	11.99	9.91	10.51	10.51	-9.08%	34,901
Mar 20, 2026	12.30	12.30	11.05	11.56	11.56	-6.02%	18,551
Mar 19, 2026	11.49	12.30	10.42	12.30	12.30	6.77%	14,746
Mar 18, 2026	11.01	11.52	10.47	11.52	11.52	4.73%	7,479
Mar 17, 2026	11.04	11.04	11.00	11.00	11.00	2.80%	1,870
Mar 16, 2026	10.60	10.90	9.76	10.70	10.70	0.85%	11,700
Mar 13, 2026	11.01	11.58	10.61	10.61	10.61	-3.63%	10,456
Mar 12, 2026	11.68	12.40	10.46	11.01	11.01	-10.71%	140,786
Mar 11, 2026	11.78	12.50	11.78	12.33	12.33	2.58%	5,545
Mar 10, 2026	11.82	12.40	11.80	12.02	12.02	1.61%	4,010
Mar 9, 2026	11.44	11.98	10.21	11.83	11.83	3.21%	10,687
Mar 6, 2026	12.09	12.09	10.84	11.46	11.46	-5.37%	10,634
Mar 5, 2026	10.40	12.85	10.40	12.11	12.11	12.30%	19,297
Mar 4, 2026	10.84	10.96	10.37	10.79	10.79	0.61%	7,553
Mar 3, 2026	10.17	10.78	10.17	10.72	10.72	5.20%	3,907
Mar 2, 2026	10.16	10.58	10.16	10.19	10.19	1.90%	3,665
Feb 27, 2026	9.91	11.21	9.91	10.00	10.00	-3.85%	10,659
Feb 26, 2026	10.38	11.42	9.86	10.40	10.40	0.48%	12,183
Feb 25, 2026	12.20	12.20	10.34	10.35	10.35	-10.00%	20,469
Feb 24, 2026	12.05	12.70	11.50	11.50	11.50	1.86%	30,809
Feb 23, 2026	11.70	11.85	11.00	11.29	11.29	-4.73%	27,793
Feb 20, 2026	10.27	12.32	10.27	11.85	11.85	18.62%	41,652
Feb 19, 2026	9.91	10.05	9.33	9.99	9.99	3.95%	5,570
Feb 18, 2026	8.89	10.21	8.89	9.61	9.61	10.84%	8,574
Feb 17, 2026	9.15	10.06	8.67	8.67	8.67	-7.02%	5,112
Feb 13, 2026	9.10	9.71	8.93	9.33	9.33	1.47%	4,721
Feb 12, 2026	9.39	9.39	8.82	9.19	9.19	-1.18%	22,363