Envoy Medical Inc. (COCH)
NASDAQ: COCH
· Real-Time Price · USD
1.32
-0.03 (-2.23%)
At close: Sep 05, 2025, 3:59 PM
1.26
-4.55%
After-hours: Sep 05, 2025, 05:04 PM EDT
COCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.36 | 1.38 | 1.29 | 1.32 | 1.32 | -2.22% | 81,134 |
| Sep 4, 2025 | 1.34 | 1.39 | 1.32 | 1.35 | 1.35 | 1.50% | 72,734 |
| Sep 3, 2025 | 1.27 | 1.36 | 1.27 | 1.33 | 1.33 | 3.10% | 166,355 |
| Sep 2, 2025 | 1.17 | 1.29 | 1.16 | 1.29 | 1.29 | 4.88% | 140,303 |
| Aug 29, 2025 | 1.20 | 1.27 | 1.18 | 1.23 | 1.23 | 1.65% | 130,425 |
| Aug 28, 2025 | 1.18 | 1.23 | 1.16 | 1.21 | 1.21 | 3.42% | 180,629 |
| Aug 27, 2025 | 1.19 | 1.20 | 1.13 | 1.17 | 1.17 | 0.00% | 95,300 |
| Aug 26, 2025 | 1.13 | 1.22 | 1.06 | 1.17 | 1.17 | 4.46% | 437,200 |
| Aug 25, 2025 | 1.13 | 1.19 | 1.09 | 1.12 | 1.12 | -2.61% | 205,316 |
| Aug 22, 2025 | 1.21 | 1.22 | 1.13 | 1.15 | 1.15 | -2.54% | 218,600 |
| Aug 21, 2025 | 1.18 | 1.21 | 1.13 | 1.18 | 1.18 | -7.09% | 393,800 |
| Aug 20, 2025 | 1.25 | 1.29 | 1.15 | 1.27 | 1.27 | 4.96% | 13,131,403 |
| Aug 19, 2025 | 1.36 | 1.36 | 1.20 | 1.21 | 1.21 | -10.37% | 48,514 |
| Aug 18, 2025 | 1.43 | 1.54 | 1.26 | 1.35 | 1.35 | -4.93% | 110,800 |
| Aug 15, 2025 | 1.43 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 57,200 |
| Aug 14, 2025 | 1.44 | 1.48 | 1.44 | 1.46 | 1.46 | -1.35% | 4,675 |
| Aug 13, 2025 | 1.49 | 1.53 | 1.48 | 1.48 | 1.48 | 0.68% | 8,042 |
| Aug 12, 2025 | 1.52 | 1.54 | 1.47 | 1.47 | 1.47 | -5.77% | 20,714 |
| Aug 11, 2025 | 1.52 | 1.60 | 1.50 | 1.56 | 1.56 | 1.96% | 22,500 |
| Aug 8, 2025 | 1.48 | 1.53 | 1.46 | 1.53 | 1.53 | 4.08% | 27,505 |