Tenon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	0.70	0.71	0.69	0.69	0.69	-1.12%	77,659
May 28, 2026	0.69	0.72	0.69	0.70	0.70	0.35%	56,391
May 27, 2026	0.69	0.70	0.69	0.70	0.70	0.51%	34,663
May 26, 2026	0.71	0.71	0.69	0.69	0.69	-3.54%	64,470
May 22, 2026	0.69	0.73	0.69	0.72	0.72	0.38%	72,468
May 21, 2026	0.72	0.72	0.70	0.71	0.71	1.28%	32,207
May 20, 2026	0.69	0.71	0.69	0.71	0.71	0.84%	19,908
May 19, 2026	0.71	0.71	0.69	0.70	0.70	1.63%	32,668
May 18, 2026	0.71	0.73	0.68	0.69	0.69	-2.60%	52,702
May 15, 2026	0.75	0.75	0.71	0.71	0.71	-2.38%	31,161
May 14, 2026	0.72	0.75	0.71	0.72	0.72	0.58%	94,980
May 13, 2026	0.79	0.81	0.72	0.72	0.72	-11.55%	220,988
May 12, 2026	0.79	0.82	0.76	0.81	0.81	3.04%	230,719
May 11, 2026	0.76	0.79	0.76	0.79	0.79	8.12%	100,775
May 8, 2026	0.78	0.79	0.73	0.73	0.73	-2.59%	126,350
May 7, 2026	0.76	0.78	0.75	0.75	0.75	0.48%	30,750
May 6, 2026	0.75	0.76	0.74	0.75	0.75	0.74%	90,732
May 5, 2026	0.75	0.77	0.74	0.74	0.74	-1.98%	41,038
May 4, 2026	0.75	0.78	0.75	0.76	0.76	-3.36%	39,786
May 1, 2026	0.75	0.79	0.74	0.78	0.78	2.40%	113,805
Apr 30, 2026	0.76	0.78	0.75	0.76	0.76	-0.10%	23,678
Apr 29, 2026	0.77	0.80	0.75	0.76	0.76	0.41%	43,193
Apr 28, 2026	0.76	0.80	0.76	0.76	0.76	-3.21%	26,029
Apr 27, 2026	0.79	0.81	0.78	0.79	0.79	-2.25%	14,907
Apr 24, 2026	0.80	0.82	0.79	0.81	0.81	-1.23%	22,896
Apr 23, 2026	0.80	0.82	0.78	0.82	0.82	0.85%	25,634
Apr 22, 2026	0.77	0.81	0.77	0.81	0.81	3.99%	114,993
Apr 21, 2026	0.80	0.80	0.76	0.78	0.78	-2.60%	56,683
Apr 20, 2026	0.80	0.81	0.79	0.80	0.80	-0.46%	20,789
Apr 17, 2026	0.81	0.81	0.79	0.80	0.80	-2.06%	68,043
Apr 16, 2026	0.80	0.82	0.79	0.82	0.82	1.24%	84,560
Apr 15, 2026	0.80	0.82	0.78	0.81	0.81	-1.39%	158,502
Apr 14, 2026	0.82	0.82	0.78	0.82	0.82	-	97,523
Apr 13, 2026	0.77	0.86	0.77	0.82	0.82	6.56%	524,465
Apr 10, 2026	0.74	0.77	0.72	0.77	0.77	3.99%	97,247
Apr 9, 2026	0.73	0.74	0.72	0.74	0.74	-0.13%	66,115
Apr 8, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	41,343
Apr 7, 2026	0.74	0.76	0.72	0.75	0.75	0.95%	77,711
Apr 6, 2026	0.72	0.75	0.72	0.74	0.74	3.95%	78,520
Apr 2, 2026	0.71	0.73	0.71	0.72	0.72	1.46%	47,567
Apr 1, 2026	0.71	0.74	0.70	0.71	0.71	-2.80%	86,846
Mar 31, 2026	0.68	0.75	0.68	0.73	0.73	7.34%	69,050
Mar 30, 2026	0.68	0.72	0.67	0.68	0.68	-3.43%	69,380
Mar 27, 2026	0.73	0.76	0.68	0.70	0.70	-4.66%	73,318
Mar 26, 2026	0.76	0.79	0.73	0.73	0.73	-5.86%	130,657
Mar 25, 2026	0.78	0.81	0.78	0.78	0.78	-1.75%	60,273
Mar 24, 2026	0.78	0.81	0.76	0.79	0.79	-1.78%	55,376
Mar 23, 2026	0.77	0.81	0.75	0.81	0.81	0.70%	131,798
Mar 20, 2026	0.80	0.82	0.75	0.80	0.80	-3.88%	390,706
Mar 19, 2026	0.85	0.88	0.81	0.84	0.84	0.60%	781,381