Movano Inc. (MOVE)
NASDAQ: MOVE
· Real-Time Price · USD
0.54
0.00 (0.52%)
At close: Sep 26, 2025, 3:59 PM
0.50
-7.41%
After-hours: Sep 26, 2025, 07:36 PM EDT
MOVE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.58 | 0.58 | 0.53 | 0.55 | 0.55 | 1.85% | 405,750 |
| Sep 25, 2025 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | -3.57% | 94,600 |
| Sep 24, 2025 | 0.59 | 0.61 | 0.52 | 0.56 | 0.56 | -5.08% | 190,820 |
| Sep 23, 2025 | 0.62 | 0.63 | 0.59 | 0.59 | 0.59 | 0.00% | 172,043 |
| Sep 22, 2025 | 0.62 | 0.62 | 0.58 | 0.59 | 0.59 | 0.00% | 136,536 |
| Sep 19, 2025 | 0.63 | 0.64 | 0.58 | 0.59 | 0.59 | -4.84% | 154,737 |
| Sep 18, 2025 | 0.66 | 0.66 | 0.59 | 0.62 | 0.62 | -7.46% | 223,800 |
| Sep 17, 2025 | 0.70 | 0.72 | 0.67 | 0.67 | 0.67 | -2.90% | 116,749 |
| Sep 16, 2025 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -4.17% | 146,806 |
| Sep 15, 2025 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -5.26% | 141,078 |
| Sep 12, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -1.30% | 150,437 |
| Sep 11, 2025 | 0.70 | 0.79 | 0.70 | 0.77 | 0.77 | 10.00% | 489,400 |
| Sep 10, 2025 | 0.67 | 0.79 | 0.67 | 0.70 | 0.70 | -4.11% | 391,208 |
| Sep 9, 2025 | 0.75 | 0.80 | 0.71 | 0.73 | 0.73 | -14.12% | 486,211 |
| Sep 8, 2025 | 1.06 | 1.11 | 0.85 | 0.85 | 0.85 | -21.30% | 979,335 |
| Sep 5, 2025 | 1.05 | 1.18 | 1.05 | 1.08 | 1.08 | 0.00% | 824,100 |
| 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 |