Envoy Medical Inc. (COCH)
1.37
0.01 (0.74%)
At close: Mar 31, 2025, 11:51 AM
Envoy Medical Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.38 | 1.46 | 1.36 | 1.36 | -0.03 | -2.16% | 26,361 |
| Mar 27, 2025 | 1.38 | 1.41 | 1.38 | 1.39 | 0.01 | 0.72% | 5,619 |
| Mar 26, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | -0.02 | -1.43% | 1,540 |
| Mar 25, 2025 | 1.38 | 1.42 | 1.38 | 1.40 | -0.02 | -1.41% | 40,590 |
| Mar 24, 2025 | 1.40 | 1.44 | 1.38 | 1.42 | -0.01 | -0.70% | 27,789 |
| Mar 21, 2025 | 1.40 | 1.44 | 1.39 | 1.43 | 0.00 | 0.00% | 28,000 |
| Mar 20, 2025 | 1.53 | 1.53 | 1.40 | 1.43 | -0.08 | -5.30% | 9,412 |
| Mar 19, 2025 | 1.46 | 1.52 | 1.39 | 1.51 | 0.06 | 4.14% | 34,139 |
| Mar 18, 2025 | 1.46 | 1.48 | 1.45 | 1.45 | -0.08 | -5.23% | 14,700 |
| Mar 17, 2025 | 1.46 | 1.53 | 1.39 | 1.53 | 0.10 | 6.99% | 11,161 |
| Mar 14, 2025 | 1.38 | 1.51 | 1.38 | 1.43 | -0.02 | -1.38% | 7,300 |
| Mar 13, 2025 | 1.43 | 1.49 | 1.39 | 1.45 | -0.02 | -1.36% | 9,005 |
| Mar 12, 2025 | 1.42 | 1.51 | 1.39 | 1.47 | 0.12 | 8.89% | 48,900 |
| Mar 11, 2025 | 1.30 | 1.43 | 1.30 | 1.35 | 0.02 | 1.50% | 17,200 |
| Mar 10, 2025 | 1.35 | 1.45 | 1.31 | 1.33 | -0.06 | -4.32% | 10,143 |
| Mar 7, 2025 | 1.30 | 1.47 | 1.30 | 1.39 | 0.09 | 6.92% | 18,446 |
| Mar 6, 2025 | 1.30 | 1.42 | 1.30 | 1.30 | -0.01 | -0.76% | 8,800 |
| Mar 5, 2025 | 1.30 | 1.39 | 1.28 | 1.31 | 0.00 | 0.00% | 21,117 |
| Mar 4, 2025 | 1.33 | 1.47 | 1.30 | 1.31 | -0.02 | -1.50% | 22,200 |
| Mar 3, 2025 | 1.57 | 1.57 | 1.32 | 1.33 | -0.04 | -2.92% | 13,500 |
| Feb 28, 2025 | 1.35 | 1.38 | 1.30 | 1.37 | 0.05 | 3.79% | 11,141 |
| Feb 27, 2025 | 1.42 | 1.42 | 1.32 | 1.32 | -0.05 | -3.65% | 5,905 |
| Feb 26, 2025 | 1.41 | 1.41 | 1.30 | 1.37 | -0.02 | -1.44% | 8,113 |
| Feb 25, 2025 | 1.51 | 1.54 | 1.36 | 1.39 | -0.05 | -3.47% | 21,972 |
| Feb 24, 2025 | 1.50 | 1.55 | 1.42 | 1.44 | -0.04 | -2.70% | 35,313 |
| Feb 21, 2025 | 1.53 | 1.53 | 1.43 | 1.48 | -0.04 | -2.63% | 29,100 |
| Feb 20, 2025 | 1.48 | 1.53 | 1.44 | 1.52 | 0.04 | 2.70% | 40,067 |
| Feb 19, 2025 | 1.43 | 1.50 | 1.43 | 1.48 | 0.04 | 2.78% | 11,237 |
| Feb 18, 2025 | 1.54 | 1.59 | 1.42 | 1.44 | -0.08 | -5.26% | 37,641 |
| Feb 14, 2025 | 1.58 | 1.62 | 1.41 | 1.52 | 0.07 | 4.83% | 158,932 |
| Feb 13, 2025 | 1.39 | 1.47 | 1.39 | 1.45 | 0.04 | 2.84% | 5,912 |
| Feb 12, 2025 | 1.41 | 1.60 | 1.40 | 1.41 | -0.06 | -4.08% | 31,540 |
| Feb 11, 2025 | 1.54 | 1.54 | 1.39 | 1.47 | -0.07 | -4.55% | 22,088 |
| Feb 10, 2025 | 1.64 | 1.64 | 1.50 | 1.54 | 0.00 | 0.00% | 12,600 |
| Feb 7, 2025 | 1.56 | 1.63 | 1.53 | 1.54 | -0.02 | -1.28% | 20,731 |
| Feb 6, 2025 | 1.60 | 1.63 | 1.56 | 1.56 | -0.05 | -3.11% | 10,000 |
| Feb 5, 2025 | 1.58 | 1.62 | 1.50 | 1.61 | 0.02 | 1.26% | 6,540 |
| Feb 4, 2025 | 1.63 | 1.67 | 1.56 | 1.59 | -0.08 | -4.79% | 20,376 |
| Feb 3, 2025 | 1.61 | 1.68 | 1.50 | 1.67 | 0.01 | 0.60% | 34,728 |
| Jan 31, 2025 | 1.66 | 1.66 | 1.60 | 1.66 | 0.03 | 1.84% | 24,471 |
| Jan 30, 2025 | 1.52 | 1.66 | 1.52 | 1.63 | 0.07 | 4.49% | 14,448 |
| Jan 29, 2025 | 1.51 | 1.59 | 1.50 | 1.56 | 0.01 | 0.65% | 13,006 |
| Jan 28, 2025 | 1.61 | 1.61 | 1.50 | 1.55 | -0.02 | -1.27% | 14,447 |
| Jan 27, 2025 | 1.59 | 1.59 | 1.50 | 1.57 | -0.04 | -2.48% | 6,639 |
| Jan 24, 2025 | 1.55 | 1.68 | 1.55 | 1.61 | 0.06 | 3.87% | 23,000 |
| Jan 23, 2025 | 1.56 | 1.59 | 1.50 | 1.55 | 0.03 | 1.97% | 20,400 |
| Jan 22, 2025 | 1.52 | 1.58 | 1.50 | 1.52 | 0.00 | 0.00% | 24,200 |
| Jan 21, 2025 | 1.43 | 1.56 | 1.25 | 1.52 | 0.11 | 7.80% | 85,113 |
| Jan 17, 2025 | 1.43 | 1.50 | 1.34 | 1.41 | -0.09 | -6.00% | 31,600 |
| Jan 16, 2025 | 1.40 | 1.50 | 1.36 | 1.50 | 0.08 | 5.63% | 18,500 |