Movano Inc. (MOVE)
1.10
-0.10 (-8.53%)
At close: Apr 08, 2025, 3:59 PM
1.24
12.32%
After-hours: Apr 08, 2025, 04:36 PM EDT
Movano Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2025 | 1.20 | 1.20 | 0.87 | 1.10 | -0.10 | -8.33% | 31,211 |
| Apr 7, 2025 | 1.27 | 1.28 | 1.14 | 1.20 | -0.05 | -4.00% | 16,200 |
| Apr 4, 2025 | 1.37 | 1.37 | 1.16 | 1.25 | -0.09 | -6.72% | 37,204 |
| Apr 3, 2025 | 1.48 | 1.48 | 1.20 | 1.34 | -0.10 | -6.94% | 17,600 |
| Apr 2, 2025 | 1.40 | 1.52 | 1.30 | 1.44 | 0.04 | 2.86% | 54,711 |
| Apr 1, 2025 | 1.93 | 1.93 | 1.16 | 1.40 | -0.43 | -23.50% | 131,213 |
| Mar 31, 2025 | 2.04 | 2.05 | 1.83 | 1.83 | -0.14 | -7.11% | 8,300 |
| Mar 28, 2025 | 2.00 | 2.05 | 1.97 | 1.97 | -0.04 | -1.99% | 5,100 |
| Mar 27, 2025 | 2.03 | 2.12 | 2.01 | 2.01 | -0.02 | -0.99% | 16,600 |
| Mar 26, 2025 | 2.13 | 2.13 | 1.98 | 2.03 | 0.01 | 0.50% | 17,700 |
| Mar 25, 2025 | 2.05 | 2.11 | 2.00 | 2.02 | -0.04 | -1.94% | 16,611 |
| Mar 24, 2025 | 2.04 | 2.08 | 1.95 | 2.06 | 0.01 | 0.49% | 20,900 |
| Mar 21, 2025 | 2.09 | 2.13 | 1.92 | 2.05 | -0.13 | -5.96% | 11,938 |
| Mar 20, 2025 | 2.43 | 2.43 | 2.10 | 2.18 | -0.14 | -6.03% | 20,600 |
| Mar 19, 2025 | 2.39 | 2.47 | 2.15 | 2.32 | -0.13 | -5.31% | 27,848 |
| Mar 18, 2025 | 2.52 | 2.71 | 2.45 | 2.45 | -0.10 | -3.92% | 13,385 |
| Mar 17, 2025 | 2.65 | 2.70 | 2.53 | 2.55 | -0.10 | -3.77% | 8,558 |
| Mar 14, 2025 | 2.80 | 2.80 | 2.64 | 2.65 | -0.06 | -2.21% | 20,428 |
| Mar 13, 2025 | 2.77 | 2.91 | 2.58 | 2.71 | -0.06 | -2.17% | 8,300 |
| Mar 12, 2025 | 2.93 | 2.97 | 2.72 | 2.77 | -0.14 | -4.81% | 7,011 |
| Mar 11, 2025 | 2.81 | 3.35 | 2.80 | 2.91 | -0.09 | -3.00% | 18,445 |
| Mar 10, 2025 | 3.10 | 3.32 | 2.70 | 3.00 | -0.56 | -15.73% | 57,500 |
| Mar 7, 2025 | 3.33 | 3.60 | 2.91 | 3.56 | 0.50 | 16.34% | 16,353 |
| Mar 6, 2025 | 3.19 | 3.25 | 2.75 | 3.06 | -0.23 | -6.99% | 15,937 |
| Mar 5, 2025 | 4.23 | 4.23 | 3.16 | 3.29 | -0.96 | -22.59% | 34,205 |
| Mar 4, 2025 | 4.50 | 4.55 | 3.95 | 4.25 | 0.05 | 1.19% | 138,783 |
| Mar 3, 2025 | 4.50 | 4.66 | 4.20 | 4.20 | -0.64 | -13.22% | 7,800 |
| Feb 28, 2025 | 4.75 | 4.98 | 4.60 | 4.84 | 0.09 | 1.89% | 5,800 |
| Feb 27, 2025 | 4.76 | 4.94 | 4.75 | 4.75 | -0.01 | -0.21% | 3,614 |
| Feb 26, 2025 | 4.75 | 4.92 | 4.75 | 4.76 | 0.01 | 0.21% | 627 |
| Feb 25, 2025 | 4.75 | 4.93 | 4.75 | 4.75 | 0.00 | 0.00% | 2,200 |
| Feb 24, 2025 | 5.10 | 5.10 | 4.75 | 4.75 | -0.25 | -5.00% | 4,600 |
| Feb 21, 2025 | 5.01 | 5.15 | 5.00 | 5.00 | -0.01 | -0.20% | 1,802 |
| Feb 20, 2025 | 5.10 | 5.10 | 5.01 | 5.01 | -0.12 | -2.34% | 1,539 |
| Feb 19, 2025 | 5.10 | 5.44 | 5.03 | 5.13 | 0.02 | 0.39% | 9,700 |
| Feb 18, 2025 | 5.10 | 5.11 | 5.10 | 5.11 | -0.02 | -0.39% | 1,000 |
| Feb 14, 2025 | 5.30 | 5.30 | 5.12 | 5.13 | -0.01 | -0.19% | 1,639 |
| Feb 13, 2025 | 5.10 | 5.39 | 5.10 | 5.14 | -0.02 | -0.39% | 2,700 |
| Feb 12, 2025 | 5.21 | 5.24 | 5.16 | 5.16 | 0.03 | 0.58% | 17,649 |
| Feb 11, 2025 | 5.25 | 5.26 | 5.13 | 5.13 | -0.09 | -1.72% | 1,033 |
| Feb 10, 2025 | 5.24 | 5.40 | 5.22 | 5.22 | -0.12 | -2.25% | 2,800 |
| Feb 7, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 0.04 | 0.75% | 944 |
| Feb 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 2,600 |
| Feb 5, 2025 | 5.24 | 5.30 | 5.24 | 5.30 | 0.05 | 0.95% | 3,519 |
| Feb 4, 2025 | 5.43 | 5.43 | 5.25 | 5.25 | 0.24 | 4.79% | 3,302 |
| Feb 3, 2025 | 5.49 | 5.50 | 5.01 | 5.01 | -0.23 | -4.39% | 3,300 |
| Jan 31, 2025 | 5.02 | 5.24 | 4.80 | 5.24 | 0.03 | 0.58% | 5,000 |
| Jan 30, 2025 | 5.33 | 5.33 | 5.10 | 5.21 | 0.01 | 0.19% | 5,100 |
| Jan 29, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 0.00 | 0.00% | 7,600 |
| Jan 28, 2025 | 4.77 | 5.20 | 4.77 | 5.20 | 0.41 | 8.56% | 7,131 |