enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
10.21
-0.54 (-5.02%)
At close: Jun 5, 2026, 4:00 PM EDT
10.54
+0.32 (3.18%)
After-hours: Jun 5, 2026, 4:10 PM EDT
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 7,201 |
| Jun 3, 2026 | 10.91 | 11.01 | 10.67 | 10.71 | 10.71 | -0.38% | 8,137 |
| 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 |
| May 26, 2026 | 10.90 | 11.30 | 10.90 | 11.25 | 11.25 | 2.65% | 10,127 |
| May 22, 2026 | 11.08 | 11.12 | 9.76 | 10.96 | 10.96 | 0.55% | 11,504 |
| May 21, 2026 | 10.42 | 10.97 | 9.88 | 10.90 | 10.90 | -0.46% | 13,452 |
| May 20, 2026 | 9.97 | 10.95 | 9.74 | 10.95 | 10.95 | 7.88% | 8,414 |
| May 19, 2026 | 10.00 | 10.20 | 9.74 | 10.15 | 10.15 | 3.26% | 10,428 |
| May 18, 2026 | 9.81 | 9.97 | 9.67 | 9.83 | 9.83 | 0.20% | 18,121 |
| 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 |