5 DAY PERFORMANCE
+22.71%
1 MONTH PERFORMANCE
+52.79%
3 MONTH PERFORMANCE
-40.52%
6 MONTH PERFORMANCE
+29.84%
YEAR-TO-DATE PERFORMANCE
+61.25%
1 YEAR PERFORMANCE
+127.89%
Movano Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $10.95 | $11.29 (3.11%) | $11.40 | $10.87 | 150.92 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 |
| 08/04/2026 | $18.78 | $13.73 (-26.89%) | $18.89 | $13.50 | 7.41 M | $34.41 M |
| 08/03/2026 | $11.49 | $10.76 (-6.35%) | $11.49 | $10.74 | 7.69 K | $26.97 M |
| 07/31/2026 | $10.95 | $10.82 (-1.19%) | $11.27 | $10.72 | 5.40 K | $27.12 M |
| 07/30/2026 | $11.57 | $10.97 (-5.19%) | $12.64 | $10.97 | 62.50 K | $27.49 M |
| 07/29/2026 | $10.81 | $10.80 (-0.09%) | $11.41 | $10.68 | 28.37 K | $27.07 M |
| 07/28/2026 | $12.35 | $11.13 (-9.88%) | $12.39 | $11.10 | 52.20 K | $27.90 M |
| 07/27/2026 | $12.89 | $12.64 (-1.94%) | $13.32 | $12.20 | 30.40 K | $31.68 M |
| 07/24/2026 | $12.51 | $12.50 (-0.08%) | $12.77 | $12.37 | 11.70 K | $31.33 M |
| 07/23/2026 | $12.88 | $12.69 (-1.48%) | $13.86 | $12.41 | 42.20 K | $31.80 M |
| 07/22/2026 | $13.20 | $13.20 (0%) | $14.10 | $12.44 | 34.50 K | $33.08 M |
| 07/21/2026 | $13.25 | $13.06 (-1.43%) | $14.38 | $12.87 | 25.53 K | $32.73 M |
| 07/20/2026 | $13.70 | $12.70 (-7.3%) | $14.21 | $12.70 | 89.32 K | $31.83 M |
| 07/17/2026 | $12.35 | $14.04 (13.68%) | $14.96 | $12.00 | 56.10 K | $35.19 M |
| 07/16/2026 | $14.40 | $13.27 (-7.85%) | $14.59 | $13.27 | 22.95 K | $33.26 M |
| 07/15/2026 | $15.42 | $14.59 (-5.38%) | $15.57 | $14.00 | 67.55 K | $36.57 M |
| 07/14/2026 | $15.19 | $15.53 (2.24%) | $16.51 | $14.51 | 70.63 K | $38.92 M |
| 07/13/2026 | $16.19 | $15.08 (-6.86%) | $16.52 | $14.33 | 44.70 K | $37.79 M |
| 07/10/2026 | $18.47 | $16.79 (-9.1%) | $18.50 | $16.55 | 42.90 K | $42.08 M |
| 07/09/2026 | $16.61 | $18.00 (8.37%) | $18.25 | $16.61 | 31.40 K | $45.11 M |
| 07/08/2026 | $16.65 | $16.50 (-0.9%) | $17.26 | $15.82 | 31.02 K | $41.35 M |
| 07/07/2026 | $18.38 | $16.67 (-9.3%) | $19.52 | $16.30 | 43.65 K | $41.78 M |
| 07/06/2026 | $18.51 | $18.03 (-2.59%) | $20.36 | $17.71 | 48.60 K | $45.19 M |
| 07/02/2026 | $20.95 | $17.37 (-17.09%) | $21.98 | $17.24 | 66.30 K | $43.53 M |
| 07/01/2026 | $21.45 | $21.06 (-1.82%) | $21.85 | $20.46 | 28.73 K | $52.78 M |
| 06/30/2026 | $21.00 | $21.71 (3.38%) | $22.50 | $21.00 | 47.40 K | $54.41 M |
| 06/29/2026 | $23.50 | $20.54 (-12.6%) | $26.72 | $20.30 | 70.90 K | $51.48 M |
| 06/26/2026 | $21.96 | $24.46 (11.38%) | $26.39 | $21.35 | 123.70 K | $61.30 M |
| 06/25/2026 | $22.17 | $21.72 (-2.03%) | $22.20 | $20.33 | 35.13 K | $54.44 M |
| 06/24/2026 | $21.67 | $21.44 (-1.06%) | $22.99 | $20.89 | 32.71 K | $53.73 M |
| 06/23/2026 | $21.88 | $21.43 (-2.06%) | $23.18 | $19.95 | 42.90 K | $53.71 M |
| 06/22/2026 | $22.10 | $22.97 (3.94%) | $23.31 | $21.46 | 28.75 K | $57.57 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.
