5 DAY PERFORMANCE
+100.60%
1 MONTH PERFORMANCE
+18.06%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
-3.80%
YEAR-TO-DATE PERFORMANCE
+61.25%
1 YEAR PERFORMANCE
+152.83%
Movano Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.35 | $5.26 (-17.17%) | $6.50 | $5.12 | 182.77 K | $13.18 M |
| 11/04/2026 | $6.83 | $6.40 (-6.3%) | $6.83 | $6.35 | 44.23 K | $16.04 M |
| 11/03/2026 | $6.17 | $6.65 (7.78%) | $7.06 | $6.07 | 108.40 K | $16.67 M |
| 11/02/2026 | $6.80 | $6.22 (-8.53%) | $6.89 | $6.07 | 87.17 K | $15.59 M |
| 10/30/2026 | $6.95 | $6.68 (-3.88%) | $7.39 | $6.47 | 124.22 K | $16.74 M |
| 10/29/2026 | $7.19 | $7.22 (0.42%) | $7.51 | $7.08 | 45.50 K | $18.10 M |
| 10/28/2026 | $7.03 | $7.31 (3.98%) | $7.57 | $7.03 | 94.08 K | $18.32 M |
| 10/27/2026 | $7.65 | $7.07 (-7.58%) | $8.09 | $7.04 | 125.22 K | $17.72 M |
| 10/26/2026 | $8.57 | $7.57 (-11.67%) | $8.84 | $7.56 | 156.81 K | $18.97 M |
| 10/23/2026 | $7.97 | $8.46 (6.15%) | $8.63 | $7.88 | 78.78 K | $21.20 M |
| 10/22/2026 | $8.26 | $8.07 (-2.3%) | $8.32 | $7.56 | 74.62 K | $20.23 M |
| 10/21/2026 | $8.59 | $8.45 (-1.63%) | $8.89 | $8.22 | 60.29 K | $21.18 M |
| 10/20/2026 | $8.11 | $8.54 (5.3%) | $8.78 | $8.02 | 57.82 K | $21.40 M |
| 10/19/2026 | $8.12 | $8.20 (0.99%) | $8.70 | $8.00 | 81.63 K | $20.55 M |
| 10/16/2026 | $8.27 | $8.01 (-3.14%) | $8.93 | $8.01 | 54.88 K | $20.08 M |
| 10/15/2026 | $8.20 | $8.41 (2.56%) | $8.50 | $7.19 | 154.15 K | $21.08 M |
| 10/14/2026 | $9.12 | $8.89 (-2.52%) | $9.43 | $8.77 | 57.60 K | $22.28 M |
| 10/13/2026 | $9.55 | $9.15 (-4.19%) | $9.66 | $9.15 | 29.44 K | $22.93 M |
| 10/12/2026 | $9.93 | $9.55 (-3.83%) | $9.93 | $9.42 | 55.70 K | $23.94 M |
| 10/09/2026 | $9.93 | $9.84 (-0.91%) | $10.19 | $9.75 | 50.61 K | $24.66 M |
| 10/08/2026 | $10.13 | $9.81 (-3.16%) | $10.13 | $9.63 | 68.12 K | $24.59 M |
| 10/07/2026 | $10.62 | $10.00 (-5.84%) | $10.82 | $9.83 | 99.67 K | $25.06 M |
| 10/06/2026 | $11.35 | $10.59 (-6.7%) | $11.45 | $10.52 | 134.24 K | $26.54 M |
| 10/05/2026 | $11.73 | $11.35 (-3.24%) | $11.80 | $10.90 | 93.21 K | $28.45 M |
| 10/02/2026 | $11.57 | $11.65 (0.69%) | $11.89 | $11.25 | 110.34 K | $29.20 M |
| 10/01/2026 | $11.70 | $11.44 (-2.22%) | $11.97 | $11.25 | 104.13 K | $28.67 M |
| 09/30/2026 | $11.76 | $11.75 (-0.09%) | $12.04 | $11.59 | 97.91 K | $29.45 M |
| 09/29/2026 | $11.18 | $11.81 (5.64%) | $11.99 | $11.16 | 121.38 K | $29.60 M |
| 09/28/2026 | $11.37 | $11.24 (-1.14%) | $11.98 | $11.17 | 92.31 K | $28.17 M |
| 09/25/2026 | $11.95 | $11.77 (-1.51%) | $11.98 | $11.12 | 170.60 K | $29.50 M |
| 09/24/2026 | $11.28 | $11.98 (6.21%) | $12.04 | $11.22 | 198.90 K | $30.03 M |
| 09/23/2026 | $10.78 | $11.42 (5.94%) | $11.71 | $10.69 | 207.35 K | $28.62 M |
| 09/22/2026 | $11.17 | $10.91 (-2.33%) | $11.75 | $10.80 | 157.39 K | $27.34 M |
| 09/21/2026 | $11.08 | $11.29 (1.9%) | $11.40 | $10.72 | 150.97 K | $28.30 M |
| 09/18/2026 | $10.25 | $11.01 (7.41%) | $11.25 | $10.01 | 1.02 M | $27.59 M |
| 09/17/2026 | $11.07 | $10.11 (-8.67%) | $11.35 | $10.01 | 239.01 K | $25.34 M |
| 09/16/2026 | $10.92 | $10.92 (0%) | $11.00 | $10.47 | 229.00 K | $27.37 M |
| 09/15/2026 | $10.88 | $10.71 (-1.56%) | $11.09 | $10.66 | 59.79 K | $26.84 M |
| 09/14/2026 | $11.00 | $10.99 (-0.09%) | $11.50 | $10.67 | 124.67 K | $27.54 M |
| 09/11/2026 | $11.83 | $11.13 (-5.92%) | $12.10 | $11.05 | 261.11 K | $27.90 M |
| 09/10/2026 | $13.47 | $11.58 (-14.03%) | $13.80 | $11.22 | 216.26 K | $29.02 M |
| 09/09/2026 | $14.63 | $13.85 (-5.33%) | $14.98 | $13.60 | 132.12 K | $34.71 M |
| 09/08/2026 | $14.94 | $14.89 (-0.33%) | $16.15 | $14.40 | 295.51 K | $37.32 M |
| 09/04/2026 | $14.30 | $14.74 (3.08%) | $15.00 | $14.00 | 228.79 K | $36.94 M |
| 09/03/2026 | $14.71 | $14.32 (-2.65%) | $14.85 | $13.51 | 146.93 K | $35.89 M |
| 09/02/2026 | $12.28 | $14.48 (17.92%) | $15.20 | $12.28 | 556.83 K | $36.29 M |
| 09/01/2026 | $10.09 | $12.81 (26.96%) | $12.95 | $9.99 | 810.44 K | $32.11 M |
| 08/31/2026 | $15.09 | $10.95 (-27.44%) | $15.12 | $10.72 | 6.98 M | $27.44 M |
| 08/28/2026 | $11.05 | $11.49 (3.98%) | $11.80 | $10.69 | 58.57 K | $28.80 M |
| 08/27/2026 | $9.90 | $11.16 (12.73%) | $11.49 | $9.90 | 82.92 K | $27.97 M |
| 08/26/2026 | $9.38 | $9.59 (2.24%) | $10.19 | $9.16 | 53.37 K | $24.04 M |
| 08/25/2026 | $8.69 | $9.29 (6.9%) | $9.38 | $8.58 | 53.66 K | $23.28 M |
| 08/24/2026 | $8.82 | $8.59 (-2.61%) | $9.33 | $8.39 | 110.26 K | $21.53 M |
| 08/21/2026 | $9.22 | $8.77 (-4.88%) | $10.00 | $8.60 | 56.08 K | $21.98 M |
| 08/20/2026 | $9.41 | $9.22 (-2.02%) | $10.02 | $8.99 | 91.66 K | $23.11 M |
| 08/19/2026 | $10.28 | $9.52 (-7.39%) | $10.28 | $8.82 | 60.47 K | $23.86 M |
| 08/18/2026 | $10.10 | $10.14 (0.4%) | $10.33 | $9.60 | 75.31 K | $25.41 M |
| 08/17/2026 | $11.00 | $10.16 (-7.64%) | $11.28 | $10.04 | 83.77 K | $25.46 M |
| 08/14/2026 | $11.15 | $11.72 (5.11%) | $12.18 | $11.00 | 168.44 K | $29.37 M |
| 08/13/2026 | $10.80 | $11.15 (3.24%) | $11.43 | $10.69 | 162.03 K | $27.95 M |
| 08/12/2026 | $11.28 | $10.85 (-3.81%) | $11.60 | $10.80 | 55.45 K | $27.19 M |
| 08/11/2026 | $11.50 | $11.00 (-4.35%) | $12.33 | $11.00 | 261.41 K | $27.57 M |
| 08/10/2026 | $12.84 | $11.74 (-8.57%) | $13.04 | $11.60 | 91.11 K | $29.42 M |
| 08/07/2026 | $12.28 | $12.96 (5.54%) | $13.67 | $11.99 | 93.96 K | $32.48 M |
| 08/06/2026 | $11.27 | $12.14 (7.72%) | $12.99 | $11.27 | 96.80 K | $30.43 M |
| 08/05/2026 | $13.00 | $12.16 (-6.46%) | $13.37 | $11.57 | 292.70 K | $30.48 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.
