enVVeno Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	9.81	10.13	9.33	9.86	-	0.51%	17,853
May 15, 2026	10.00	10.00	9.04	9.81	9.81	-4.76%	12,556
May 14, 2026	9.51	10.31	9.51	10.30	10.30	8.99%	14,314
May 13, 2026	9.50	9.75	9.38	9.45	9.45	1.39%	12,818
May 12, 2026	9.57	10.00	9.01	9.32	9.32	-5.67%	16,744
May 11, 2026	9.90	9.90	9.36	9.88	9.88	-0.60%	14,374
May 8, 2026	10.25	10.25	9.92	9.94	9.94	-2.74%	6,009
May 7, 2026	10.17	10.32	10.17	10.22	10.22	1.49%	4,138
May 6, 2026	10.90	10.90	10.05	10.07	10.07	-2.99%	9,986
May 5, 2026	10.80	10.80	10.38	10.38	10.38	-2.81%	1,957
May 4, 2026	10.81	10.99	10.31	10.68	10.68	1.71%	10,195
May 1, 2026	11.37	11.37	9.88	10.50	10.50	0.57%	19,365
Apr 30, 2026	10.79	10.80	10.01	10.44	10.44	-2.52%	14,522
Apr 29, 2026	11.55	12.02	10.20	10.71	10.71	-10.82%	76,852
Apr 28, 2026	11.43	12.50	11.43	12.01	12.01	0.76%	13,491
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%	4,741
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%	14,483
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%	5,559
Apr 15, 2026	10.94	11.28	10.94	11.28	11.28	2.55%	1,102
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	-	41,225
Apr 2, 2026	10.01	10.55	10.01	10.53	10.53	2.23%	2,496
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%	6,182
Mar 30, 2026	10.25	10.98	9.98	10.16	10.16	-4.11%	6,300
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%	11,552
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