enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
10.61
+0.46 (4.57%)
At close: Aug 7, 2026, 4:00 PM EDT
10.81
+0.20 (1.84%)
After-hours: Aug 7, 2026, 7:48 PM EDT
enVVeno Medical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 11.15 | 11.15 | 10.61 | 10.61 | 10.61 | 4.57% | 2,102 |
| Aug 6, 2026 | 10.87 | 11.21 | 9.77 | 10.15 | 10.15 | -8.31% | 134,484 |
| Aug 5, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.72% | 1,516 |
| Aug 4, 2026 | 10.82 | 11.55 | 10.82 | 11.15 | 11.15 | 4.21% | 14,541 |
| Aug 3, 2026 | 10.69 | 10.70 | 10.48 | 10.70 | 10.70 | 0.94% | 3,518 |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.25% | 2,338 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.30 | 10.63 | 10.63 | 2.18% | 2,356 |
| Jul 29, 2026 | 10.60 | 10.80 | 10.38 | 10.40 | 10.40 | - | 3,159 |
| Jul 28, 2026 | 10.13 | 10.40 | 10.13 | 10.40 | 10.40 | -2.53% | 2,456 |
| Jul 27, 2026 | 9.90 | 10.67 | 9.85 | 10.67 | 10.67 | 2.69% | 2,862 |
| Jul 24, 2026 | 10.36 | 10.41 | 10.36 | 10.39 | 10.39 | 2.77% | 3,960 |
| Jul 23, 2026 | 10.42 | 10.68 | 10.11 | 10.11 | 10.11 | -0.30% | 12,646 |
| Jul 22, 2026 | 10.16 | 10.43 | 10.02 | 10.14 | 10.14 | -0.10% | 3,747 |
| Jul 21, 2026 | 10.79 | 11.19 | 9.88 | 10.15 | 10.15 | -7.98% | 191,471 |
| Jul 20, 2026 | 10.71 | 11.03 | 10.70 | 11.03 | 11.03 | 2.18% | 5,316 |
| Jul 17, 2026 | 10.26 | 11.09 | 10.26 | 10.80 | 10.80 | 5.21% | 4,043 |
| Jul 16, 2026 | 10.72 | 11.04 | 10.26 | 10.26 | 10.26 | -4.65% | 6,967 |
| Jul 15, 2026 | 10.72 | 11.18 | 10.48 | 10.76 | 10.76 | -1.28% | 6,232 |
| Jul 14, 2026 | 11.00 | 11.12 | 10.90 | 10.90 | 10.90 | -0.91% | 3,241 |
| Jul 13, 2026 | 11.36 | 12.18 | 10.75 | 11.00 | 11.00 | -3.17% | 152,196 |
| Jul 10, 2026 | 11.17 | 11.72 | 11.17 | 11.36 | 11.36 | 3.27% | 6,939 |
| Jul 9, 2026 | 11.41 | 11.41 | 11.00 | 11.00 | 11.00 | -1.08% | 3,140 |
| Jul 8, 2026 | 11.69 | 11.90 | 11.12 | 11.12 | 11.12 | 0.91% | 7,576 |
| Jul 7, 2026 | 11.23 | 11.95 | 10.51 | 11.02 | 11.02 | -0.73% | 19,477 |
| Jul 6, 2026 | 11.36 | 12.30 | 11.10 | 11.10 | 11.10 | -0.09% | 22,010 |
| Jul 2, 2026 | 10.76 | 11.25 | 10.76 | 11.11 | 11.11 | 2.59% | 4,849 |
| Jul 1, 2026 | 10.70 | 11.10 | 10.70 | 10.83 | 10.83 | 1.12% | 4,257 |
| Jun 30, 2026 | 10.93 | 11.22 | 10.60 | 10.71 | 10.71 | -3.08% | 7,814 |
| Jun 29, 2026 | 10.66 | 11.05 | 10.66 | 11.05 | 11.05 | 1.94% | 816 |
| Jun 26, 2026 | 10.63 | 11.80 | 10.63 | 10.84 | 10.84 | -1.90% | 9,898 |
| Jun 25, 2026 | 11.00 | 11.49 | 11.00 | 11.05 | 11.05 | -2.81% | 1,162 |
| Jun 24, 2026 | 10.19 | 11.37 | 10.19 | 11.37 | 11.37 | 16.14% | 4,398 |
| Jun 23, 2026 | 10.38 | 11.09 | 9.79 | 9.79 | 9.79 | -6.76% | 18,809 |
| Jun 22, 2026 | 10.23 | 10.50 | 10.10 | 10.50 | 10.50 | 5.00% | 5,430 |
| Jun 18, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | 10.00 | -1.96% | 14,288 |
| Jun 17, 2026 | 10.14 | 10.40 | 10.00 | 10.20 | 10.20 | -3.22% | 8,365 |
| Jun 16, 2026 | 9.69 | 10.64 | 9.69 | 10.54 | 10.54 | 5.40% | 8,266 |
| Jun 15, 2026 | 10.22 | 10.99 | 9.98 | 10.00 | 10.00 | - | 32,244 |
| Jun 12, 2026 | 9.73 | 10.43 | 9.73 | 10.00 | 10.00 | -2.25% | 2,731 |
| Jun 11, 2026 | 10.31 | 10.54 | 9.85 | 10.23 | 10.23 | -0.39% | 5,203 |
| Jun 10, 2026 | 10.20 | 10.27 | 10.00 | 10.27 | 10.27 | 2.70% | 4,728 |
| Jun 9, 2026 | 10.27 | 10.27 | 10.00 | 10.00 | 10.00 | -2.06% | 1,852 |
| Jun 5, 2026 | 10.69 | 10.69 | 10.21 | 10.21 | 10.21 | -5.02% | 3,258 |
| Jun 4, 2026 | 10.59 | 10.75 | 10.55 | 10.75 | 10.75 | 0.38% | 7,254 |
| Jun 3, 2026 | 10.91 | 11.01 | 10.67 | 10.71 | 10.71 | -0.38% | 8,162 |
| Jun 2, 2026 | 10.77 | 10.99 | 10.54 | 10.75 | 10.75 | 0.72% | 4,716 |
| Jun 1, 2026 | 11.28 | 11.28 | 10.50 | 10.67 | 10.67 | -5.80% | 14,282 |
| May 29, 2026 | 11.01 | 11.33 | 11.01 | 11.33 | 11.33 | 2.07% | 5,763 |
| May 28, 2026 | 11.02 | 11.19 | 11.02 | 11.10 | 11.10 | -0.31% | 15,134 |
| May 27, 2026 | 10.58 | 11.25 | 10.51 | 11.14 | 11.14 | -1.02% | 14,241 |