5 DAY PERFORMANCE
-18.98%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
-36.25%
YEAR-TO-DATE PERFORMANCE
-25.05%
1 YEAR PERFORMANCE
-39.24%
Envoy Medical, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $0.04 | $0.04 (-4.74%) | $0.04 | $0.04 | 99.65 K | $16.33 M |
| 12/05/2025 | $0.06 | $0.05 (-16.5%) | $0.07 | $0.04 | 43.11 K | $16.50 M |
| 12/04/2025 | $0.05 | $0.04 (-4%) | $0.06 | $0.04 | 4 | $16.58 M |
| 12/03/2025 | $0.06 | $0.07 (8.33%) | $0.07 | $0.06 | 118.03 K | $15.93 M |
| 12/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 257 | $15.79 M |
| 12/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 732 | $15.88 M |
| 11/28/2025 | $0.05 | $0.05 (1.61%) | $0.05 | $0.05 | 14.06 K | $16.44 M |
| 11/26/2025 | $0.05 | $0.05 (-0.2%) | $0.05 | $0.05 | 43.93 K | $15.65 M |
| 11/25/2025 | $0.04 | $0.04 (0%) | $0.05 | $0.04 | 43.55 K | $15.66 M |
| 11/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 130.83 K | $15.07 M |
| 11/21/2025 | $0.04 | $0.04 (0.5%) | $0.04 | $0.04 | 431 | $14.14 M |
| 11/19/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 8 | $13.92 M |
| 11/18/2025 | $0.04 | $0.04 (8.38%) | $0.06 | $0.04 | 9.21 K | $15.02 M |
| 11/17/2025 | $0.04 | $0.03 (-9.46%) | $0.04 | $0.03 | 11.71 K | $12.78 M |
| 11/14/2025 | $0.04 | $0.04 (1.94%) | $0.04 | $0.03 | 40.29 K | $13.09 M |
| 11/13/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 10.51 K | $13.02 M |
| 11/12/2025 | $0.04 | $0.04 (-5.61%) | $0.04 | $0.04 | 10.35 K | $14.29 M |
| 11/10/2025 | $0.04 | $0.04 (1.39%) | $0.07 | $0.04 | 166.05 K | $13.72 M |
| 11/07/2025 | $0.04 | $0.04 (-2.22%) | $0.04 | $0.04 | 5.98 K | $15.01 M |
| 11/06/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 25.50 K | $15.52 M |
| 11/05/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 25.50 K | $15.63 M |
| 11/04/2025 | $0.04 | $0.04 (2.27%) | $0.04 | $0.04 | 25.70 K | $15.51 M |
| 11/03/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 3.38 K | $16.33 M |
| 10/31/2025 | $0.04 | $0.04 (15.01%) | $0.04 | $0.04 | 3.38 K | $17.21 M |
| 10/29/2025 | $0.04 | $0.04 (-2.11%) | $0.04 | $0.04 | 12.03 K | $16.77 M |
| 10/28/2025 | $0.05 | $0.05 (7.22%) | $0.06 | $0.05 | 1.00 K | $17.21 M |
| 10/27/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2.15 K | $17.32 M |
| 10/24/2025 | $0.05 | $0.04 (-15.66%) | $0.05 | $0.04 | 8.27 K | $18.18 M |
| 10/23/2025 | $0.04 | $0.05 (32.28%) | $0.05 | $0.03 | 168.83 K | $17.59 M |
| 10/22/2025 | $0.05 | $0.04 (-20%) | $0.05 | $0.04 | 117.69 K | $17.10 M |
| 10/21/2025 | $0.05 | $0.05 (-8.17%) | $0.05 | $0.05 | 27.80 K | $18.37 M |
| 10/20/2025 | $0.05 | $0.06 (13.37%) | $0.06 | $0.05 | 2.39 K | $18.03 M |
| 10/17/2025 | $0.05 | $0.05 (-2.8%) | $0.06 | $0.05 | 31.27 K | $17.94 M |
| 10/16/2025 | $0.05 | $0.05 (4.82%) | $0.05 | $0.05 | 18.02 K | $18.18 M |
| 10/15/2025 | $0.06 | $0.05 (-21.47%) | $0.06 | $0.05 | 120.33 K | $19.46 M |
| 10/14/2025 | $0.06 | $0.06 (0.5%) | $0.06 | $0.06 | 34.91 K | $19.64 M |
| 10/13/2025 | $0.05 | $0.06 (9.37%) | $0.06 | $0.05 | 12.10 K | $19.21 M |
| 10/10/2025 | $0.07 | $0.06 (-15.86%) | $0.07 | $0.05 | 88.68 K | $18.92 M |
| 10/09/2025 | $0.07 | $0.06 (-11.9%) | $0.07 | $0.06 | 89.97 K | $20.30 M |
| 10/08/2025 | $0.07 | $0.06 (-12.98%) | $0.08 | $0.05 | 174.08 K | $19.89 M |
| 10/07/2025 | $0.10 | $0.09 (-10.53%) | $0.14 | $0.06 | 888.94 K | $34.00 M |
| 10/01/2025 | $0.04 | $0.04 (-12.25%) | $0.04 | $0.04 | 2.96 K | $16.54 M |
| 09/30/2025 | $0.03 | $0.04 (8.99%) | $0.04 | $0.03 | 3.19 K | $16.59 M |
| 09/29/2025 | $0.04 | $0.03 (-13.56%) | $0.04 | $0.03 | 41.06 K | $17.10 M |
| 09/26/2025 | $0.04 | $0.03 (-9.67%) | $0.04 | $0.03 | 1.22 K | $16.67 M |
| 09/24/2025 | $0.04 | $0.03 (-12.16%) | $0.04 | $0.03 | 61.08 K | $17.70 M |
| 09/23/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 26.99 K | $18.18 M |
| 09/22/2025 | $0.04 | $0.03 (-21%) | $0.04 | $0.03 | 26.99 K | $20.20 M |
| 09/19/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 14 | $28.01 M |
| 09/17/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 1 | $28.23 M |
| 09/15/2025 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 4.71 K | $28.44 M |
| 09/12/2025 | $0.03 | $0.04 (39.2%) | $0.04 | $0.03 | 103.56 K | $27.59 M |
| 09/10/2025 | $0.04 | $0.04 (-16.51%) | $0.04 | $0.03 | 55.85 K | $27.16 M |
| 09/09/2025 | $0.04 | $0.04 (-13.18%) | $0.06 | $0.03 | 51.54 K | $27.37 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
