5 DAY PERFORMANCE
+30.72%
1 MONTH PERFORMANCE
+14.97%
3 MONTH PERFORMANCE
+18.30%
6 MONTH PERFORMANCE
+2.34%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-64.32%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $8.80 | $9.05 (2.84%) | $9.16 | $8.69 | 24.85 K | $6.07 M |
| 09/18/2026 | $8.95 | $8.98 (0.34%) | $9.15 | $8.65 | 7.90 K | $6.03 M |
| 09/17/2026 | $9.19 | $8.79 (-4.35%) | $9.44 | $8.78 | 4.51 K | $5.90 M |
| 09/16/2026 | $9.42 | $9.05 (-3.93%) | $9.44 | $7.01 | 39.30 K | $6.07 M |
| 09/15/2026 | $9.60 | $9.32 (-2.92%) | $9.60 | $9.07 | 30.00 K | $6.25 M |
| 09/14/2026 | $10.24 | $9.38 (-8.4%) | $10.32 | $9.28 | 90.91 K | $6.29 M |
| 09/11/2026 | $11.49 | $10.49 (-8.7%) | $11.65 | $9.97 | 55.60 K | $7.04 M |
| 09/10/2026 | $11.38 | $11.12 (-2.28%) | $11.68 | $11.10 | 60.93 K | $7.46 M |
| 09/09/2026 | $11.41 | $11.10 (-2.72%) | $11.82 | $10.85 | 94.42 K | $7.45 M |
| 09/08/2026 | $11.31 | $11.49 (1.59%) | $11.62 | $11.16 | 4.20 K | $7.71 M |
| 09/04/2026 | $11.05 | $11.44 (3.53%) | $11.44 | $11.05 | 2.11 K | $7.68 M |
| 09/03/2026 | $11.42 | $11.10 (-2.8%) | $11.42 | $11.00 | 2.43 K | $7.45 M |
| 09/02/2026 | $11.44 | $11.30 (-1.22%) | $11.55 | $11.21 | 4.80 K | $7.58 M |
| 09/01/2026 | $11.36 | $10.98 (-3.35%) | $11.36 | $10.53 | 42.20 K | $7.37 M |
| 08/31/2026 | $10.51 | $11.47 (9.13%) | $11.47 | $10.26 | 24.94 K | $7.70 M |
| 08/28/2026 | $10.80 | $10.75 (-0.46%) | $10.80 | $10.67 | 3.20 K | $7.21 M |
| 08/27/2026 | $11.53 | $11.24 (-2.52%) | $11.94 | $11.20 | 6.90 K | $7.54 M |
| 08/26/2026 | $11.30 | $11.47 (1.5%) | $11.95 | $10.81 | 17.30 K | $7.70 M |
| 08/25/2026 | $10.70 | $10.80 (0.93%) | $11.17 | $10.34 | 3.90 K | $7.25 M |
| 08/24/2026 | $10.59 | $10.35 (-2.27%) | $11.41 | $10.30 | 20.35 K | $6.94 M |
| 08/21/2026 | $10.78 | $10.29 (-4.55%) | $11.15 | $10.13 | 21.20 K | $6.90 M |
| 08/20/2026 | $10.44 | $10.39 (-0.48%) | $11.59 | $10.17 | 26.95 K | $6.97 M |
| 08/19/2026 | $11.25 | $10.48 (-6.84%) | $11.25 | $10.48 | 28.53 K | $7.03 M |
| 08/18/2026 | $12.00 | $11.04 (-8%) | $12.49 | $10.73 | 25.20 K | $7.41 M |
| 08/17/2026 | $11.09 | $11.80 (6.4%) | $12.31 | $10.15 | 7.80 K | $7.92 M |
| 08/14/2026 | $10.80 | $10.99 (1.76%) | $10.99 | $10.71 | 1.49 K | $7.37 M |
| 08/13/2026 | $10.86 | $10.86 (0%) | $10.86 | $10.86 | 758 | $7.29 M |
| 08/12/2026 | $10.70 | $10.99 (2.71%) | $10.99 | $10.70 | 3.30 K | $7.37 M |
| 08/11/2026 | $10.55 | $11.13 (5.5%) | $11.28 | $10.15 | 19.10 K | $7.47 M |
| 08/10/2026 | $10.69 | $10.15 (-5.05%) | $11.03 | $10.15 | 17.40 K | $6.81 M |
| 08/07/2026 | $11.15 | $10.61 (-4.84%) | $11.15 | $10.61 | 2.11 K | $7.12 M |
| 08/06/2026 | $10.87 | $10.15 (-6.62%) | $11.21 | $9.77 | 134.50 K | $6.81 M |
| 08/05/2026 | $11.07 | $11.07 (0%) | $11.07 | $11.07 | 1.52 K | $7.43 M |
| 08/04/2026 | $10.82 | $11.15 (3.05%) | $11.55 | $10.82 | 14.54 K | $7.48 M |
| 08/03/2026 | $10.69 | $10.70 (0.09%) | $10.70 | $10.48 | 3.52 K | $7.18 M |
| 07/31/2026 | $10.60 | $10.60 (0%) | $10.60 | $10.60 | 2.34 K | $7.11 M |
| 07/30/2026 | $10.70 | $10.63 (-0.65%) | $10.70 | $10.30 | 2.40 K | $7.13 M |
| 07/29/2026 | $10.60 | $10.40 (-1.89%) | $10.80 | $10.38 | 3.20 K | $6.98 M |
| 07/28/2026 | $10.13 | $10.40 (2.67%) | $10.40 | $10.13 | 2.50 K | $6.98 M |
| 07/27/2026 | $9.90 | $10.67 (7.78%) | $10.67 | $9.85 | 2.86 K | $7.16 M |
| 07/24/2026 | $10.36 | $10.39 (0.29%) | $10.41 | $10.36 | 4.00 K | $6.97 M |
| 07/23/2026 | $10.42 | $10.11 (-2.98%) | $10.68 | $10.11 | 12.65 K | $6.78 M |
| 07/22/2026 | $10.16 | $10.14 (-0.2%) | $10.43 | $10.02 | 3.75 K | $6.80 M |
| 07/21/2026 | $10.79 | $10.15 (-5.93%) | $11.19 | $9.88 | 191.47 K | $6.81 M |
| 07/20/2026 | $10.71 | $11.03 (2.99%) | $11.03 | $10.70 | 5.32 K | $7.40 M |
| 07/17/2026 | $10.26 | $10.80 (5.26%) | $11.09 | $10.26 | 5.50 K | $7.25 M |
| 07/16/2026 | $10.72 | $10.26 (-4.29%) | $11.04 | $10.26 | 6.97 K | $6.88 M |
| 07/15/2026 | $10.72 | $10.76 (0.37%) | $11.18 | $10.48 | 6.23 K | $7.22 M |
| 07/14/2026 | $11.00 | $10.90 (-0.91%) | $11.12 | $10.90 | 3.24 K | $7.31 M |
| 07/13/2026 | $11.36 | $11.00 (-3.17%) | $12.18 | $10.75 | 152.20 K | $7.38 M |
| 07/10/2026 | $11.17 | $11.36 (1.7%) | $11.72 | $11.17 | 6.94 K | $7.62 M |
| 07/09/2026 | $11.41 | $11.00 (-3.59%) | $11.41 | $11.00 | 3.14 K | $7.38 M |
| 07/08/2026 | $11.69 | $11.12 (-4.88%) | $11.90 | $11.12 | 7.60 K | $7.46 M |
| 07/07/2026 | $11.23 | $11.02 (-1.87%) | $11.95 | $10.51 | 19.48 K | $7.39 M |
| 07/06/2026 | $11.36 | $11.10 (-2.29%) | $12.30 | $11.10 | 22.01 K | $7.45 M |
| 07/02/2026 | $10.76 | $11.11 (3.25%) | $11.25 | $10.76 | 4.85 K | $7.45 M |
| 07/01/2026 | $10.70 | $10.83 (1.21%) | $11.10 | $10.70 | 4.30 K | $7.27 M |
| 06/30/2026 | $10.93 | $10.71 (-2.01%) | $11.22 | $10.60 | 7.81 K | $7.19 M |
| 06/29/2026 | $10.66 | $11.05 (3.66%) | $11.05 | $10.66 | 816 | $7.41 M |
| 06/26/2026 | $10.63 | $10.84 (1.98%) | $11.80 | $10.63 | 9.90 K | $7.27 M |
| 06/25/2026 | $11.00 | $11.05 (0.45%) | $11.49 | $11.00 | 1.20 K | $7.41 M |
| 06/24/2026 | $10.19 | $11.37 (11.58%) | $11.37 | $10.19 | 4.40 K | $7.63 M |
| 06/23/2026 | $10.38 | $9.79 (-5.68%) | $11.09 | $9.79 | 18.81 K | $6.57 M |
| 06/22/2026 | $10.23 | $10.50 (2.64%) | $10.50 | $10.10 | 5.43 K | $7.05 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.
