5 DAY PERFORMANCE
-40.52%
1 MONTH PERFORMANCE
-41.46%
3 MONTH PERFORMANCE
+36.60%
6 MONTH PERFORMANCE
+63.41%
YEAR-TO-DATE PERFORMANCE
+61.25%
1 YEAR PERFORMANCE
+94.48%
Movano Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.10 | $22.97 (3.94%) | $23.31 | $21.46 | 28.75 K | $37.41 B |
| 06/18/2026 | $21.87 | $22.53 (3.02%) | $24.10 | $20.06 | 112.84 K | $36.69 B |
| 06/17/2026 | $20.57 | $21.07 (2.43%) | $22.14 | $20.25 | 25.35 K | $34.31 B |
| 06/16/2026 | $19.45 | $20.76 (6.74%) | $21.45 | $18.73 | 63.94 K | $33.81 B |
| 06/15/2026 | $19.81 | $19.36 (-2.27%) | $20.76 | $18.69 | 36.10 K | $31.53 B |
| 06/12/2026 | $18.24 | $18.91 (3.67%) | $19.85 | $18.24 | 31.22 K | $30.80 B |
| 06/11/2026 | $17.26 | $18.12 (4.98%) | $18.12 | $16.59 | 17.80 K | $29.51 B |
| 06/10/2026 | $16.73 | $16.83 (0.6%) | $17.27 | $16.25 | 30.10 K | $27.41 B |
| 06/09/2026 | $17.01 | $16.70 (-1.82%) | $18.23 | $16.36 | 35.21 K | $27.20 B |
| 06/08/2026 | $18.49 | $17.25 (-6.71%) | $20.71 | $17.25 | 70.74 K | $28.09 B |
| 06/05/2026 | $20.16 | $18.68 (-7.34%) | $20.16 | $18.53 | 60.00 K | $30.42 B |
| 06/04/2026 | $21.54 | $20.90 (-2.97%) | $21.66 | $19.50 | 36.20 K | $34.04 B |
| 06/03/2026 | $21.44 | $21.34 (-0.47%) | $21.87 | $20.76 | 49.81 K | $34.75 B |
| 06/02/2026 | $20.75 | $20.90 (0.72%) | $21.00 | $19.12 | 32.00 K | $34.04 B |
| 06/01/2026 | $18.74 | $20.79 (10.94%) | $21.00 | $18.74 | 41.20 K | $33.86 B |
| 05/29/2026 | $21.00 | $19.00 (-9.52%) | $21.00 | $18.90 | 49.15 K | $30.94 B |
| 05/28/2026 | $21.52 | $21.02 (-2.32%) | $22.30 | $20.29 | 51.47 K | $34.23 B |
| 05/27/2026 | $22.58 | $21.74 (-3.72%) | $22.63 | $20.75 | 74.17 K | $35.40 B |
| 05/26/2026 | $22.00 | $23.12 (5.09%) | $24.67 | $21.62 | 58.81 K | $37.65 B |
| 05/22/2026 | $23.00 | $22.89 (-0.48%) | $24.46 | $20.31 | 82.20 K | $37.28 B |
| 05/21/2026 | $23.60 | $24.46 (3.64%) | $25.00 | $22.36 | 94.20 K | $39.83 B |
| 05/20/2026 | $23.18 | $23.89 (3.06%) | $25.90 | $20.00 | 123.66 K | $38.91 B |
| 05/19/2026 | $18.38 | $22.20 (20.78%) | $22.88 | $18.10 | 135.70 K | $36.15 B |
| 05/18/2026 | $20.32 | $18.44 (-9.25%) | $20.56 | $17.53 | 59.81 K | $30.03 B |
| 05/15/2026 | $20.92 | $19.90 (-4.88%) | $21.14 | $19.44 | 61.82 K | $32.41 B |
| 05/14/2026 | $19.00 | $20.92 (10.11%) | $21.93 | $18.29 | 126.91 K | $34.07 B |
| 05/13/2026 | $15.17 | $19.25 (26.9%) | $19.74 | $14.06 | 177.36 K | $31.35 B |
| 05/12/2026 | $14.44 | $15.09 (4.5%) | $15.42 | $13.11 | 76.23 K | $24.57 B |
| 05/11/2026 | $14.56 | $14.03 (-3.64%) | $14.56 | $13.54 | 43.40 K | $22.85 B |
| 05/08/2026 | $13.99 | $13.95 (-0.29%) | $14.15 | $13.50 | 53.31 K | $22.72 B |
| 05/07/2026 | $13.70 | $13.85 (1.09%) | $14.38 | $13.54 | 52.40 K | $22.55 B |
| 05/06/2026 | $13.60 | $13.45 (-1.1%) | $14.42 | $13.10 | 49.23 K | $21.90 B |
| 05/05/2026 | $13.31 | $13.93 (4.66%) | $14.20 | $13.31 | 28.93 K | $22.69 B |
| 05/04/2026 | $14.70 | $13.10 (-10.88%) | $14.70 | $12.38 | 111.80 K | $21.33 B |
| 05/01/2026 | $16.48 | $14.71 (-10.74%) | $16.48 | $14.59 | 51.70 K | $23.96 B |
| 04/30/2026 | $15.98 | $15.90 (-0.5%) | $16.10 | $15.30 | 26.31 K | $25.89 B |
| 04/29/2026 | $17.03 | $15.85 (-6.93%) | $17.45 | $15.56 | 56.22 K | $25.81 B |
| 04/28/2026 | $17.93 | $17.44 (-2.73%) | $17.93 | $17.39 | 13.60 K | $28.40 B |
| 04/27/2026 | $17.03 | $17.94 (5.34%) | $18.25 | $16.27 | 33.63 K | $29.22 B |
| 04/24/2026 | $16.67 | $17.12 (2.7%) | $18.90 | $16.03 | 61.40 K | $27.88 B |
| 04/23/2026 | $16.82 | $16.42 (-2.38%) | $17.00 | $16.20 | 40.60 K | $26.74 B |
| 04/22/2026 | $17.15 | $17.36 (1.22%) | $17.52 | $16.72 | 40.05 K | $28.27 B |
| 04/21/2026 | $16.85 | $17.00 (0.89%) | $17.21 | $16.36 | 26.30 K | $27.68 B |
| 04/20/2026 | $16.10 | $16.86 (4.72%) | $17.28 | $15.76 | 40.40 K | $27.46 B |
| 04/17/2026 | $15.61 | $16.40 (5.06%) | $16.87 | $15.61 | 64.90 K | $26.71 B |
| 04/16/2026 | $15.13 | $15.89 (5.02%) | $17.50 | $15.13 | 89.28 K | $25.88 B |
| 04/15/2026 | $15.00 | $14.73 (-1.8%) | $15.80 | $13.66 | 69.74 K | $23.99 B |
| 04/14/2026 | $13.33 | $16.02 (20.18%) | $16.24 | $12.51 | 121.61 K | $26.09 B |
| 04/13/2026 | $10.87 | $13.29 (22.26%) | $13.49 | $10.87 | 93.88 K | $21.64 B |
| 04/10/2026 | $11.50 | $10.90 (-5.22%) | $11.95 | $10.75 | 65.34 K | $17.75 B |
| 04/09/2026 | $11.00 | $11.51 (4.64%) | $12.71 | $10.91 | 84.81 K | $18.74 B |
| 04/08/2026 | $12.32 | $11.05 (-10.31%) | $12.69 | $10.70 | 138.33 K | $18.00 B |
| 04/07/2026 | $9.09 | $12.13 (33.44%) | $12.98 | $8.80 | 1.06 M | $19.75 B |
| 04/06/2026 | $8.48 | $7.61 (-10.26%) | $8.62 | $7.52 | 44.57 K | $12.39 B |
| 04/02/2026 | $8.47 | $8.48 (0.12%) | $9.13 | $8.32 | 40.47 K | $13.81 B |
| 04/01/2026 | $9.72 | $8.69 (-10.6%) | $10.06 | $8.12 | 65.11 K | $14.15 B |
| 03/31/2026 | $10.93 | $10.18 (-6.86%) | $12.16 | $9.84 | 35.29 K | $16.58 B |
| 03/30/2026 | $14.18 | $11.44 (-19.32%) | $14.18 | $11.12 | 75.26 K | $18.63 B |
| 03/27/2026 | $11.12 | $13.51 (21.49%) | $14.73 | $11.02 | 230.31 K | $22.00 B |
| 03/26/2026 | $10.68 | $10.89 (1.97%) | $12.25 | $10.68 | 59.07 K | $17.73 B |
| 03/25/2026 | $9.96 | $10.57 (6.12%) | $11.38 | $9.96 | 57.83 K | $17.21 B |
| 03/24/2026 | $9.94 | $10.03 (0.91%) | $10.24 | $9.94 | 20.78 K | $16.33 B |
| 03/23/2026 | $10.38 | $9.81 (-5.49%) | $10.57 | $9.20 | 54.33 K | $15.98 B |
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.
