5 DAY PERFORMANCE
+75.78%
1 MONTH PERFORMANCE
+44.27%
3 MONTH PERFORMANCE
+16.55%
6 MONTH PERFORMANCE
+17.48%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-49.25%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $7.23 | $6.97 (-3.6%) | $7.37 | $6.79 | 22.35 K | $4.84 M |
| 11/04/2026 | $7.17 | $7.00 (-2.37%) | $7.74 | $7.00 | 63.80 K | $4.86 M |
| 11/03/2026 | $7.15 | $7.18 (0.42%) | $7.61 | $6.91 | 106.31 K | $4.98 M |
| 11/02/2026 | $6.78 | $6.87 (1.33%) | $7.45 | $6.78 | 57.41 K | $4.77 M |
| 10/30/2026 | $6.81 | $6.73 (-1.17%) | $7.12 | $6.62 | 19.20 K | $4.67 M |
| 10/29/2026 | $6.89 | $7.02 (1.89%) | $7.34 | $6.86 | 14.44 K | $4.87 M |
| 10/28/2026 | $7.20 | $6.75 (-6.25%) | $7.20 | $6.72 | 45.30 K | $4.68 M |
| 10/27/2026 | $6.60 | $6.74 (2.12%) | $7.11 | $6.52 | 69.73 K | $4.68 M |
| 10/26/2026 | $6.57 | $6.71 (2.13%) | $6.73 | $6.56 | 3.85 K | $4.66 M |
| 10/23/2026 | $6.72 | $6.65 (-1.04%) | $6.76 | $6.55 | 7.94 K | $4.46 M |
| 10/22/2026 | $7.30 | $6.91 (-5.34%) | $7.57 | $6.60 | 30.10 K | $4.64 M |
| 10/21/2026 | $8.27 | $7.33 (-11.37%) | $8.27 | $7.20 | 45.73 K | $4.92 M |
| 10/20/2026 | $8.45 | $7.70 (-8.88%) | $8.45 | $7.52 | 104.20 K | $5.17 M |
| 10/19/2026 | $8.00 | $7.69 (-3.87%) | $8.15 | $7.53 | 33.21 K | $5.16 M |
| 10/16/2026 | $8.01 | $7.47 (-6.74%) | $8.01 | $7.30 | 68.23 K | $5.01 M |
| 10/15/2026 | $7.27 | $7.93 (9.08%) | $7.93 | $7.27 | 41.95 K | $5.32 M |
| 10/14/2026 | $8.00 | $7.40 (-7.5%) | $8.13 | $7.18 | 23.58 K | $4.97 M |
| 10/13/2026 | $8.65 | $7.97 (-7.86%) | $8.65 | $7.60 | 48.63 K | $5.35 M |
| 10/12/2026 | $8.80 | $8.15 (-7.39%) | $8.80 | $8.06 | 122.90 K | $5.47 M |
| 10/09/2026 | $8.41 | $8.75 (4.04%) | $9.58 | $8.41 | 36.54 K | $5.87 M |
| 10/08/2026 | $8.41 | $8.18 (-2.73%) | $8.48 | $8.06 | 6.70 K | $5.49 M |
| 10/07/2026 | $7.98 | $8.40 (5.26%) | $8.43 | $7.91 | 15.12 K | $5.64 M |
| 10/06/2026 | $8.01 | $8.20 (2.37%) | $8.47 | $7.96 | 36.80 K | $5.50 M |
| 10/05/2026 | $7.92 | $8.01 (1.14%) | $8.60 | $7.75 | 10.60 K | $5.37 M |
| 10/02/2026 | $8.11 | $8.10 (-0.12%) | $8.78 | $7.70 | 24.31 K | $5.44 M |
| 10/01/2026 | $8.82 | $8.04 (-8.84%) | $9.41 | $8.01 | 25.20 K | $5.39 M |
| 09/30/2026 | $8.53 | $7.80 (-8.56%) | $9.00 | $7.80 | 123.18 K | $5.23 M |
| 09/29/2026 | $8.74 | $8.63 (-1.26%) | $8.74 | $8.62 | 2.10 K | $5.79 M |
| 09/28/2026 | $8.81 | $8.81 (0%) | $8.81 | $8.81 | 1.04 K | $5.91 M |
| 09/25/2026 | $8.67 | $8.67 (0%) | $8.67 | $8.67 | 440 | $5.82 M |
| 09/24/2026 | $8.61 | $9.09 (5.57%) | $9.09 | $8.61 | 700 | $6.10 M |
| 09/23/2026 | $8.85 | $8.96 (1.24%) | $8.96 | $8.66 | 4.55 K | $6.01 M |
| 09/22/2026 | $8.91 | $9.10 (2.13%) | $9.11 | $8.86 | 10.00 K | $6.11 M |
| 09/21/2026 | $8.84 | $9.05 (2.38%) | $9.16 | $8.59 | 25.10 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 |
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.
