5 DAY PERFORMANCE
+12.05%
1 MONTH PERFORMANCE
-1.43%
3 MONTH PERFORMANCE
+20.70%
6 MONTH PERFORMANCE
-36.06%
YEAR-TO-DATE PERFORMANCE
+13.91%
1 YEAR PERFORMANCE
-45.31%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $2.93 | $2.79 (-4.77%) | $2.89 | $2.76 | 55,522 | $47.31 M |
| 03/12/2025 | $2.88 | $2.87 (-0.35%) | $2.95 | $2.75 | 119,636 | $49.20 M |
| 03/11/2025 | $2.70 | $2.86 (5.93%) | $2.90 | $2.70 | 94,698 | $49.03 M |
| 03/10/2025 | $2.99 | $2.70 (-9.7%) | $3.05 | $2.65 | 207,813 | $46.28 M |
| 03/07/2025 | $3.01 | $3.07 (1.99%) | $3.36 | $2.95 | 61,600 | $52.63 M |
| 03/06/2025 | $3.07 | $3.00 (-2.28%) | $3.09 | $2.96 | 34,100 | $51.43 M |
| 03/05/2025 | $3.04 | $3.10 (1.97%) | $3.14 | $2.91 | 32,600 | $53.14 M |
| 03/04/2025 | $3.00 | $3.01 (0.33%) | $3.12 | $2.79 | 122,248 | $51.60 M |
| 03/03/2025 | $3.29 | $2.99 (-9.12%) | $3.30 | $2.96 | 107,470 | $51.25 M |
| 02/28/2025 | $2.63 | $3.18 (20.91%) | $3.57 | $2.63 | 239,344 | $54.51 M |
| 02/27/2025 | $3.50 | $3.53 (0.86%) | $3.82 | $3.38 | 150,500 | $60.51 M |
| 02/26/2025 | $3.48 | $3.53 (1.44%) | $3.62 | $3.44 | 32,100 | $60.51 M |
| 02/25/2025 | $3.53 | $3.49 (-1.13%) | $3.58 | $3.35 | 59,300 | $59.83 M |
| 02/24/2025 | $3.79 | $3.51 (-7.39%) | $3.80 | $3.49 | 34,107 | $60.17 M |
| 02/21/2025 | $3.80 | $3.77 (-0.79%) | $3.85 | $3.58 | 151,371 | $60.57 M |
| 02/20/2025 | $3.60 | $3.82 (6.11%) | $3.85 | $3.48 | 137,736 | $61.38 M |
| 02/19/2025 | $3.52 | $3.59 (1.99%) | $3.69 | $3.50 | 75,333 | $57.68 M |
| 02/18/2025 | $3.61 | $3.51 (-2.77%) | $3.64 | $3.40 | 61,500 | $56.40 M |
| 02/14/2025 | $3.56 | $3.56 (0%) | $3.80 | $3.34 | 235,500 | $57.20 M |
| 02/13/2025 | $3.31 | $3.49 (5.44%) | $3.70 | $3.30 | 140,300 | $56.07 M |
| 02/12/2025 | $3.03 | $3.32 (9.57%) | $3.44 | $3.01 | 128,113 | $53.34 M |
| 02/11/2025 | $3.03 | $3.03 (0%) | $3.11 | $2.98 | 93,552 | $48.68 M |
| 02/10/2025 | $3.07 | $3.05 (-0.65%) | $3.20 | $3.01 | 119,600 | $49.00 M |
| 02/07/2025 | $3.13 | $3.08 (-1.6%) | $3.31 | $3.04 | 91,500 | $49.49 M |
| 02/06/2025 | $3.16 | $3.11 (-1.58%) | $3.24 | $3.07 | 59,224 | $49.97 M |
| 02/05/2025 | $3.22 | $3.18 (-1.24%) | $3.37 | $3.15 | 78,247 | $51.09 M |
| 02/04/2025 | $3.12 | $3.26 (4.49%) | $3.31 | $3.11 | 81,900 | $52.38 M |
| 02/03/2025 | $3.19 | $3.27 (2.51%) | $3.35 | $3.19 | 39,600 | $52.54 M |
| 01/31/2025 | $3.28 | $3.29 (0.3%) | $3.40 | $3.22 | 54,819 | $52.86 M |
| 01/30/2025 | $3.19 | $3.28 (2.82%) | $3.31 | $3.15 | 55,840 | $52.70 M |
| 01/29/2025 | $3.19 | $3.15 (-1.25%) | $3.23 | $3.10 | 59,508 | $50.61 M |
| 01/28/2025 | $3.24 | $3.18 (-1.85%) | $3.25 | $3.14 | 89,592 | $51.09 M |
| 01/27/2025 | $3.30 | $3.27 (-0.91%) | $3.48 | $3.18 | 147,139 | $52.54 M |
| 01/24/2025 | $3.54 | $3.38 (-4.52%) | $3.68 | $3.37 | 98,239 | $54.31 M |
| 01/23/2025 | $3.50 | $3.49 (-0.29%) | $3.67 | $3.41 | 66,200 | $56.07 M |
| 01/22/2025 | $3.47 | $3.52 (1.44%) | $3.71 | $3.43 | 179,732 | $56.56 M |
| 01/21/2025 | $3.42 | $3.49 (2.05%) | $3.55 | $3.30 | 158,182 | $56.07 M |
| 01/17/2025 | $3.21 | $3.29 (2.49%) | $3.47 | $3.19 | 49,300 | $52.86 M |
| 01/16/2025 | $3.21 | $3.18 (-0.93%) | $3.39 | $3.15 | 55,800 | $51.09 M |
| 01/15/2025 | $3.15 | $3.17 (0.63%) | $3.20 | $3.13 | 25,595 | $50.93 M |
| 01/14/2025 | $3.21 | $3.14 (-2.18%) | $3.26 | $3.14 | 71,779 | $50.45 M |
| 01/13/2025 | $3.22 | $3.19 (-0.93%) | $3.24 | $3.11 | 72,721 | $51.25 M |
| 01/10/2025 | $3.32 | $3.24 (-2.41%) | $3.33 | $3.18 | 51,400 | $52.06 M |
| 01/08/2025 | $3.37 | $3.36 (-0.3%) | $3.42 | $3.17 | 92,746 | $53.99 M |
| 01/07/2025 | $3.50 | $3.39 (-3.14%) | $3.59 | $3.39 | 85,422 | $54.47 M |
| 01/06/2025 | $3.51 | $3.44 (-1.99%) | $3.65 | $3.40 | 176,740 | $55.27 M |
| 01/03/2025 | $3.30 | $3.36 (1.82%) | $3.72 | $3.23 | 701,667 | $53.99 M |
| 01/02/2025 | $3.03 | $3.07 (1.32%) | $3.15 | $3.01 | 36,900 | $49.33 M |
| 12/31/2024 | $3.07 | $3.02 (-1.63%) | $3.15 | $2.91 | 211,414 | $48.52 M |
| 12/30/2024 | $3.11 | $3.03 (-2.57%) | $3.21 | $3.03 | 136,100 | $48.68 M |
| 12/27/2024 | $3.12 | $3.15 (0.96%) | $3.22 | $2.90 | 448,900 | $50.61 M |
| 12/26/2024 | $2.77 | $3.06 (10.47%) | $3.14 | $2.76 | 432,079 | $49.17 M |
| 12/24/2024 | $2.91 | $2.82 (-3.09%) | $2.95 | $2.79 | 109,717 | $45.31 M |
| 12/23/2024 | $2.61 | $2.91 (11.49%) | $3.00 | $2.61 | 147,703 | $46.75 M |
| 12/20/2024 | $2.63 | $2.49 (-5.32%) | $2.74 | $2.45 | 691,800 | $40.01 M |
| 12/19/2024 | $2.63 | $2.53 (-3.8%) | $2.64 | $2.51 | 251,080 | $40.65 M |
| 12/18/2024 | $2.76 | $2.57 (-6.88%) | $2.80 | $2.55 | 194,500 | $41.29 M |
| 12/17/2024 | $2.86 | $2.79 (-2.45%) | $2.88 | $2.74 | 87,000 | $44.83 M |
| 12/16/2024 | $2.85 | $2.86 (0.35%) | $2.93 | $2.75 | 244,136 | $45.95 M |
| 12/13/2024 | $2.82 | $2.85 (1.06%) | $2.86 | $2.76 | 59,200 | $45.79 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.
