Movano Inc. (MOVE)
4.40
-0.44 (-9.09%)
At close: Mar 03, 2025, 3:59 PM
4.20
-4.55%
After-hours: Mar 03, 2025, 04:00 PM EST
MOVE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.50 | 4.66 | 4.20 | 4.20 | -0.64 | -13.22% | 7,788 |
| 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 |
| Jan 27, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | -0.10 | -2.04% | 900 |
| Jan 24, 2025 | 4.91 | 4.99 | 4.78 | 4.89 | -0.03 | -0.61% | 4,416 |
| Jan 23, 2025 | 4.61 | 4.92 | 4.20 | 4.92 | 0.31 | 6.72% | 38,440 |
| Jan 22, 2025 | 5.55 | 5.75 | 4.61 | 4.61 | -1.00 | -17.83% | 13,201 |
| Jan 21, 2025 | 5.80 | 5.88 | 5.61 | 5.61 | -0.02 | -0.36% | 21,900 |
| Jan 17, 2025 | 5.79 | 5.80 | 5.40 | 5.63 | -0.11 | -1.92% | 9,400 |
| Jan 16, 2025 | 5.52 | 5.78 | 5.52 | 5.74 | 0.09 | 1.59% | 5,700 |
| Jan 15, 2025 | 5.75 | 5.75 | 5.60 | 5.65 | -0.02 | -0.35% | 7,500 |
| Jan 14, 2025 | 5.45 | 5.74 | 5.45 | 5.67 | -0.12 | -2.07% | 3,803 |
| Jan 13, 2025 | 5.70 | 5.79 | 5.66 | 5.79 | -0.05 | -0.86% | 1,803 |
| Jan 10, 2025 | 5.84 | 5.84 | 5.56 | 5.84 | -0.01 | -0.17% | 4,200 |
| Jan 8, 2025 | 5.82 | 5.99 | 5.82 | 5.85 | 0.08 | 1.39% | 11,119 |
| Jan 7, 2025 | 5.58 | 5.77 | 5.47 | 5.77 | 0.23 | 4.15% | 21,115 |
| Jan 6, 2025 | 5.70 | 5.81 | 5.50 | 5.54 | -0.16 | -2.81% | 6,818 |
| Jan 3, 2025 | 5.51 | 5.80 | 5.23 | 5.70 | 0.42 | 7.95% | 15,700 |
| Jan 2, 2025 | 5.46 | 5.49 | 5.22 | 5.28 | -0.12 | -2.22% | 3,000 |
| Dec 31, 2024 | 5.59 | 5.94 | 5.19 | 5.40 | -0.19 | -3.40% | 62,634 |
| Dec 30, 2024 | 5.82 | 6.00 | 5.58 | 5.59 | -0.26 | -4.44% | 24,900 |
| Dec 27, 2024 | 5.50 | 5.90 | 5.50 | 5.85 | 0.13 | 2.27% | 16,800 |
| Dec 26, 2024 | 5.66 | 6.28 | 5.63 | 5.72 | 0.06 | 1.06% | 54,700 |
| Dec 24, 2024 | 5.50 | 5.75 | 5.44 | 5.66 | 0.06 | 1.07% | 17,500 |
| Dec 23, 2024 | 5.43 | 5.80 | 5.43 | 5.60 | -0.05 | -0.88% | 20,140 |
| Dec 20, 2024 | 5.30 | 5.67 | 5.14 | 5.65 | 0.33 | 6.20% | 108,419 |
| Dec 19, 2024 | 5.76 | 6.04 | 5.32 | 5.32 | -0.43 | -7.48% | 25,921 |
| Dec 18, 2024 | 6.10 | 6.24 | 5.75 | 5.75 | -0.27 | -4.49% | 37,100 |
| Dec 17, 2024 | 6.08 | 6.08 | 5.75 | 6.02 | -0.11 | -1.79% | 24,100 |