5 DAY PERFORMANCE
+23.84%
1 MONTH PERFORMANCE
-25.68%
3 MONTH PERFORMANCE
-0.37%
6 MONTH PERFORMANCE
-4.01%
YEAR-TO-DATE PERFORMANCE
+61.25%
1 YEAR PERFORMANCE
+102.42%
Movano Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.27 | $12.14 (7.72%) | $12.99 | $11.27 | 95.60 K | $1.98 B |
| 08/05/2026 | $13.00 | $12.16 (-6.46%) | $13.37 | $11.57 | 292.70 K | $1.98 B |
| 08/04/2026 | $18.78 | $13.73 (-26.89%) | $18.89 | $13.50 | 7.41 M | $2.24 B |
| 08/03/2026 | $11.49 | $10.76 (-6.35%) | $11.49 | $10.74 | 7.69 K | $1.75 B |
| 07/31/2026 | $10.95 | $10.82 (-1.19%) | $11.27 | $10.72 | 5.40 K | $1.76 B |
| 07/30/2026 | $11.57 | $10.97 (-5.19%) | $12.64 | $10.97 | 62.50 K | $1.79 B |
| 07/29/2026 | $10.81 | $10.80 (-0.09%) | $11.41 | $10.68 | 28.37 K | $1.76 B |
| 07/28/2026 | $12.35 | $11.13 (-9.88%) | $12.39 | $11.10 | 52.20 K | $1.81 B |
| 07/27/2026 | $12.89 | $12.64 (-1.94%) | $13.32 | $12.20 | 30.40 K | $2.06 B |
| 07/24/2026 | $12.51 | $12.50 (-0.08%) | $12.77 | $12.37 | 11.70 K | $2.04 B |
| 07/23/2026 | $12.88 | $12.69 (-1.48%) | $13.86 | $12.41 | 42.20 K | $2.07 B |
| 07/22/2026 | $13.20 | $13.20 (0%) | $14.10 | $12.44 | 34.50 K | $2.15 B |
| 07/21/2026 | $13.25 | $13.06 (-1.43%) | $14.38 | $12.87 | 25.53 K | $2.13 B |
| 07/20/2026 | $13.70 | $12.70 (-7.3%) | $14.21 | $12.70 | 89.32 K | $2.07 B |
| 07/17/2026 | $12.35 | $14.04 (13.68%) | $14.96 | $12.00 | 56.10 K | $2.29 B |
| 07/16/2026 | $14.40 | $13.27 (-7.85%) | $14.59 | $13.27 | 22.95 K | $2.16 B |
| 07/15/2026 | $15.42 | $14.59 (-5.38%) | $15.57 | $14.00 | 67.55 K | $2.38 B |
| 07/14/2026 | $15.19 | $15.53 (2.24%) | $16.51 | $14.51 | 70.63 K | $2.53 B |
| 07/13/2026 | $16.19 | $15.08 (-6.86%) | $16.52 | $14.33 | 44.70 K | $2.46 B |
| 07/10/2026 | $18.47 | $16.79 (-9.1%) | $18.50 | $16.55 | 42.90 K | $2.73 B |
| 07/09/2026 | $16.61 | $18.00 (8.37%) | $18.25 | $16.61 | 31.40 K | $2.93 B |
| 07/08/2026 | $16.65 | $16.50 (-0.9%) | $17.26 | $15.82 | 31.02 K | $2.69 B |
| 07/07/2026 | $18.38 | $16.67 (-9.3%) | $19.52 | $16.30 | 43.65 K | $2.71 B |
| 07/06/2026 | $18.51 | $18.03 (-2.59%) | $20.36 | $17.71 | 48.60 K | $2.94 B |
| 07/02/2026 | $20.95 | $17.37 (-17.09%) | $21.98 | $17.24 | 66.30 K | $2.83 B |
| 07/01/2026 | $21.45 | $21.06 (-1.82%) | $21.85 | $20.46 | 28.73 K | $3.43 B |
| 06/30/2026 | $21.00 | $21.71 (3.38%) | $22.50 | $21.00 | 47.40 K | $3.54 B |
| 06/29/2026 | $23.50 | $20.54 (-12.6%) | $26.72 | $20.30 | 70.90 K | $3.34 B |
| 06/26/2026 | $21.96 | $24.46 (11.38%) | $26.39 | $21.35 | 123.70 K | $3.98 B |
| 06/25/2026 | $22.17 | $21.72 (-2.03%) | $22.20 | $20.33 | 35.13 K | $3.54 B |
| 06/24/2026 | $21.67 | $21.44 (-1.06%) | $22.99 | $20.89 | 32.71 K | $3.49 B |
| 06/23/2026 | $21.88 | $21.43 (-2.06%) | $23.18 | $19.95 | 42.90 K | $3.49 B |
| 06/22/2026 | $22.10 | $22.97 (3.94%) | $23.31 | $21.46 | 28.75 K | $3.74 B |
| 06/18/2026 | $21.87 | $22.53 (3.02%) | $24.10 | $20.06 | 112.84 K | $3.67 B |
| 06/17/2026 | $20.57 | $21.07 (2.43%) | $22.14 | $20.25 | 25.35 K | $3.43 B |
| 06/16/2026 | $19.45 | $20.76 (6.74%) | $21.45 | $18.73 | 63.94 K | $3.38 B |
| 06/15/2026 | $19.81 | $19.36 (-2.27%) | $20.76 | $18.69 | 36.10 K | $3.15 B |
| 06/12/2026 | $18.24 | $18.91 (3.67%) | $19.85 | $18.24 | 31.22 K | $3.08 B |
| 06/11/2026 | $17.26 | $18.12 (4.98%) | $18.12 | $16.59 | 17.80 K | $2.95 B |
| 06/10/2026 | $16.73 | $16.83 (0.6%) | $17.27 | $16.25 | 30.10 K | $2.74 B |
| 06/09/2026 | $17.01 | $16.70 (-1.82%) | $18.23 | $16.36 | 35.21 K | $2.72 B |
| 06/08/2026 | $18.49 | $17.25 (-6.71%) | $20.71 | $17.25 | 70.74 K | $2.81 B |
| 06/05/2026 | $20.16 | $18.68 (-7.34%) | $20.16 | $18.53 | 60.00 K | $3.04 B |
| 06/04/2026 | $21.54 | $20.90 (-2.97%) | $21.66 | $19.50 | 36.20 K | $3.40 B |
| 06/03/2026 | $21.44 | $21.34 (-0.47%) | $21.87 | $20.76 | 49.81 K | $3.48 B |
| 06/02/2026 | $20.75 | $20.90 (0.72%) | $21.00 | $19.12 | 32.00 K | $3.40 B |
| 06/01/2026 | $18.74 | $20.79 (10.94%) | $21.00 | $18.74 | 41.20 K | $3.39 B |
| 05/29/2026 | $21.00 | $19.00 (-9.52%) | $21.00 | $18.90 | 49.15 K | $3.09 B |
| 05/28/2026 | $21.52 | $21.02 (-2.32%) | $22.30 | $20.29 | 51.47 K | $3.42 B |
| 05/27/2026 | $22.58 | $21.74 (-3.72%) | $22.63 | $20.75 | 74.17 K | $3.54 B |
| 05/26/2026 | $22.00 | $23.12 (5.09%) | $24.67 | $21.62 | 58.81 K | $3.77 B |
| 05/22/2026 | $23.00 | $22.89 (-0.48%) | $24.46 | $20.31 | 82.20 K | $3.73 B |
| 05/21/2026 | $23.60 | $24.46 (3.64%) | $25.00 | $22.36 | 94.20 K | $3.98 B |
| 05/20/2026 | $23.18 | $23.89 (3.06%) | $25.90 | $20.00 | 123.66 K | $3.89 B |
| 05/19/2026 | $18.38 | $22.20 (20.78%) | $22.88 | $18.10 | 135.70 K | $3.62 B |
| 05/18/2026 | $20.32 | $18.44 (-9.25%) | $20.56 | $17.53 | 59.81 K | $3.00 B |
| 05/15/2026 | $20.92 | $19.90 (-4.88%) | $21.14 | $19.44 | 61.82 K | $3.24 B |
| 05/14/2026 | $19.00 | $20.92 (10.11%) | $21.93 | $18.29 | 126.91 K | $3.41 B |
| 05/13/2026 | $15.17 | $19.25 (26.9%) | $19.74 | $14.06 | 177.36 K | $3.13 B |
| 05/12/2026 | $14.44 | $15.09 (4.5%) | $15.42 | $13.11 | 76.23 K | $2.46 B |
| 05/11/2026 | $14.56 | $14.03 (-3.64%) | $14.56 | $13.54 | 43.40 K | $2.28 B |
| 05/08/2026 | $13.99 | $13.95 (-0.29%) | $14.15 | $13.50 | 53.31 K | $2.27 B |
| 05/07/2026 | $13.70 | $13.85 (1.09%) | $14.38 | $13.54 | 52.40 K | $2.26 B |
| 05/06/2026 | $13.60 | $13.45 (-1.1%) | $14.42 | $13.10 | 49.23 K | $2.19 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.
