Movano Inc. (MOVE)
NASDAQ: MOVE
· Real-Time Price · USD
0.58
-0.02 (-2.99%)
At close: Aug 15, 2025, 12:48 PM
MOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 0.00% | 45,856 |
| 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 |
| Aug 7, 2025 | 0.66 | 0.70 | 0.63 | 0.63 | 0.63 | -4.55% | 70,420 |
| Aug 6, 2025 | 0.64 | 0.68 | 0.63 | 0.66 | 0.66 | 4.76% | 13,800 |
| Aug 5, 2025 | 0.63 | 0.66 | 0.62 | 0.63 | 0.63 | 1.61% | 18,533 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -1.59% | 19,900 |
| Aug 1, 2025 | 0.63 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 17,951 |
| Jul 31, 2025 | 0.68 | 0.71 | 0.61 | 0.65 | 0.65 | 1.56% | 72,000 |
| Jul 30, 2025 | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | -8.57% | 66,784 |
| Jul 29, 2025 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -5.41% | 31,043 |
| Jul 28, 2025 | 0.73 | 0.76 | 0.69 | 0.74 | 0.74 | -3.90% | 31,289 |
| Jul 25, 2025 | 0.71 | 0.79 | 0.68 | 0.77 | 0.77 | 2.67% | 72,100 |
| Jul 24, 2025 | 0.76 | 0.76 | 0.68 | 0.75 | 0.75 | -1.32% | 72,589 |
| Jul 23, 2025 | 0.72 | 0.78 | 0.69 | 0.76 | 0.76 | 2.70% | 92,700 |
| Jul 22, 2025 | 0.68 | 0.78 | 0.66 | 0.74 | 0.74 | 8.82% | 213,000 |
| Jul 21, 2025 | 0.67 | 0.69 | 0.65 | 0.68 | 0.69 | 0.00% | 228,926 |
| Jul 18, 2025 | 0.60 | 0.70 | 0.59 | 0.68 | 0.68 | 9.68% | 324,100 |