Movano Inc. (MOVE)
NASDAQ: MOVE
· Real-Time Price · USD
1.08
0.00 (0.00%)
At close: Sep 05, 2025, 3:59 PM
1.15
6.48%
Pre-market: Sep 08, 2025, 08:14 AM EDT
MOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.05 | 1.18 | 1.05 | 1.08 | 1.08 | 0.00% | 824,087 |
| Sep 4, 2025 | 0.97 | 1.16 | 0.97 | 1.08 | 1.08 | 2.86% | 1,411,639 |
| Sep 3, 2025 | 0.93 | 1.31 | 0.92 | 1.05 | 1.05 | 14.13% | 15,025,000 |
| Sep 2, 2025 | 0.93 | 1.04 | 0.86 | 0.92 | 0.92 | -14.02% | 3,569,700 |
| Aug 29, 2025 | 1.14 | 1.31 | 0.88 | 1.07 | 1.07 | 72.58% | 105,274,720 |
| Aug 28, 2025 | 0.67 | 0.67 | 0.60 | 0.62 | 0.62 | 0.00% | 11,939,900 |
| Aug 27, 2025 | 0.68 | 0.68 | 0.62 | 0.62 | 0.62 | -10.14% | 110,600 |
| Aug 26, 2025 | 0.66 | 0.73 | 0.66 | 0.69 | 0.69 | 4.55% | 185,037 |
| Aug 25, 2025 | 0.74 | 0.74 | 0.65 | 0.66 | 0.66 | -10.81% | 735,816 |
| Aug 22, 2025 | 0.57 | 0.78 | 0.57 | 0.74 | 0.73 | 23.33% | 3,990,043 |
| Aug 21, 2025 | 0.61 | 0.62 | 0.58 | 0.60 | 0.60 | 0.00% | 22,200 |
| Aug 20, 2025 | 0.61 | 0.62 | 0.57 | 0.60 | 0.60 | 1.69% | 24,726 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.57 | 0.59 | 0.59 | -4.84% | 77,700 |
| Aug 18, 2025 | 0.59 | 0.62 | 0.57 | 0.62 | 0.62 | 8.77% | 34,800 |
| Aug 15, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -5.00% | 54,939 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 0.00% | 45,900 |
| Aug 13, 2025 | 0.57 | 0.63 | 0.57 | 0.60 | 0.60 | 5.26% | 70,888 |
| Aug 12, 2025 | 0.62 | 0.62 | 0.54 | 0.57 | 0.57 | -8.06% | 94,148 |
| Aug 11, 2025 | 0.61 | 0.67 | 0.60 | 0.62 | 0.62 | 1.64% | 16,919 |
| Aug 8, 2025 | 0.65 | 0.68 | 0.61 | 0.61 | 0.61 | -3.17% | 38,027 |