5 DAY PERFORMANCE
+18.30%
1 MONTH PERFORMANCE
+7.94%
3 MONTH PERFORMANCE
+12.56%
6 MONTH PERFORMANCE
-2.63%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-91.84%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.23 | $10.50 (2.64%) | $10.50 | $10.10 | 5.43 K | $172.76 K |
| 06/18/2026 | $10.60 | $10.00 (-5.66%) | $10.60 | $10.00 | 14.30 K | $164.53 K |
| 06/17/2026 | $10.14 | $10.20 (0.59%) | $10.40 | $10.00 | 8.40 K | $167.82 K |
| 06/16/2026 | $9.69 | $10.54 (8.77%) | $10.64 | $9.69 | 8.30 K | $173.41 K |
| 06/15/2026 | $10.22 | $10.00 (-2.15%) | $10.99 | $9.98 | 32.24 K | $164.53 K |
| 06/12/2026 | $9.73 | $10.00 (2.77%) | $10.43 | $9.73 | 2.73 K | $164.53 K |
| 06/11/2026 | $10.31 | $10.23 (-0.78%) | $10.54 | $9.85 | 5.20 K | $168.31 K |
| 06/10/2026 | $10.20 | $10.27 (0.69%) | $10.27 | $10.00 | 4.73 K | $168.97 K |
| 06/09/2026 | $10.27 | $10.00 (-2.63%) | $10.27 | $10.00 | 1.90 K | $164.53 K |
| 06/08/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 739 | $167.99 K |
| 06/05/2026 | $10.69 | $10.21 (-4.49%) | $10.69 | $10.21 | 3.30 K | $167.99 K |
| 06/04/2026 | $10.59 | $10.75 (1.51%) | $10.75 | $10.55 | 7.25 K | $176.87 K |
| 06/03/2026 | $10.91 | $10.71 (-1.83%) | $11.01 | $10.67 | 8.16 K | $176.21 K |
| 06/02/2026 | $10.77 | $10.75 (-0.19%) | $10.99 | $10.54 | 4.72 K | $7.03 M |
| 06/01/2026 | $11.28 | $10.67 (-5.41%) | $11.28 | $10.50 | 14.31 K | $6.98 M |
| 05/29/2026 | $11.01 | $11.33 (2.91%) | $11.33 | $11.01 | 5.80 K | $7.41 M |
| 05/28/2026 | $11.02 | $11.10 (0.73%) | $11.19 | $11.02 | 15.13 K | $7.26 M |
| 05/27/2026 | $10.58 | $11.14 (5.29%) | $11.25 | $10.51 | 14.24 K | $7.29 M |
| 05/26/2026 | $10.90 | $11.25 (3.21%) | $11.30 | $10.90 | 10.13 K | $7.36 M |
| 05/22/2026 | $11.08 | $10.96 (-1.08%) | $11.12 | $9.76 | 11.50 K | $7.17 M |
| 05/21/2026 | $10.42 | $10.90 (4.61%) | $10.97 | $9.88 | 13.50 K | $7.13 M |
| 05/20/2026 | $9.97 | $10.95 (9.83%) | $10.95 | $9.74 | 8.41 K | $7.16 M |
| 05/19/2026 | $10.00 | $10.15 (1.5%) | $10.20 | $9.74 | 10.43 K | $6.64 M |
| 05/18/2026 | $9.81 | $9.83 (0.2%) | $9.97 | $9.66 | 18.12 K | $6.43 M |
| 05/15/2026 | $10.00 | $9.81 (-1.9%) | $10.00 | $9.04 | 12.60 K | $6.42 M |
| 05/14/2026 | $9.51 | $10.30 (8.31%) | $10.31 | $9.51 | 14.31 K | $6.74 M |
| 05/13/2026 | $9.50 | $9.45 (-0.53%) | $9.75 | $9.38 | 12.82 K | $6.18 M |
| 05/12/2026 | $9.57 | $9.32 (-2.61%) | $10.00 | $9.01 | 16.80 K | $6.10 M |
| 05/11/2026 | $9.90 | $9.88 (-0.2%) | $9.90 | $9.36 | 14.40 K | $6.46 M |
| 05/08/2026 | $10.25 | $9.94 (-3.02%) | $10.25 | $9.92 | 6.02 K | $6.50 M |
| 05/07/2026 | $10.17 | $10.22 (0.49%) | $10.32 | $10.17 | 4.14 K | $6.68 M |
| 05/06/2026 | $10.90 | $10.07 (-7.61%) | $10.90 | $10.05 | 10.00 K | $6.59 M |
| 05/05/2026 | $10.80 | $10.38 (-3.89%) | $10.80 | $10.38 | 2.00 K | $6.79 M |
| 05/04/2026 | $10.81 | $10.68 (-1.2%) | $10.99 | $10.31 | 10.20 K | $6.98 M |
| 05/01/2026 | $11.37 | $10.50 (-7.65%) | $11.37 | $9.88 | 19.37 K | $6.87 M |
| 04/30/2026 | $10.79 | $10.44 (-3.24%) | $10.80 | $10.01 | 14.52 K | $6.83 M |
| 04/29/2026 | $11.55 | $10.71 (-7.27%) | $12.02 | $10.20 | 76.85 K | $7.00 M |
| 04/28/2026 | $11.43 | $12.01 (5.07%) | $12.50 | $11.43 | 13.50 K | $7.85 M |
| 04/27/2026 | $12.54 | $11.92 (-4.94%) | $12.54 | $11.92 | 3.12 K | $7.80 M |
| 04/24/2026 | $12.95 | $13.00 (0.39%) | $13.00 | $12.95 | 4.74 K | $8.50 M |
| 04/23/2026 | $12.80 | $12.95 (1.17%) | $13.00 | $12.50 | 13.74 K | $8.47 M |
| 04/22/2026 | $12.90 | $12.60 (-2.33%) | $12.90 | $12.60 | 1.63 K | $8.24 M |
| 04/21/2026 | $12.50 | $12.91 (3.28%) | $13.44 | $12.18 | 6.50 K | $8.44 M |
| 04/20/2026 | $11.70 | $12.08 (3.25%) | $12.08 | $11.20 | 14.50 K | $7.90 M |
| 04/17/2026 | $11.40 | $11.70 (2.63%) | $12.00 | $11.40 | 6.12 K | $7.65 M |
| 04/16/2026 | $11.38 | $11.46 (0.7%) | $11.46 | $11.15 | 5.60 K | $7.49 M |
| 04/15/2026 | $10.94 | $11.28 (3.11%) | $11.28 | $10.94 | 1.10 K | $7.38 M |
| 04/14/2026 | $10.73 | $11.00 (2.52%) | $11.20 | $10.73 | 4.95 K | $7.19 M |
| 04/13/2026 | $11.05 | $11.05 (0%) | $11.05 | $11.05 | 321 | $7.23 M |
| 04/10/2026 | $11.50 | $11.05 (-3.91%) | $11.65 | $11.02 | 4.50 K | $7.23 M |
| 04/09/2026 | $10.80 | $11.05 (2.31%) | $11.36 | $10.79 | 4.30 K | $7.23 M |
| 04/08/2026 | $10.40 | $10.95 (5.29%) | $10.96 | $10.40 | 2.80 K | $7.16 M |
| 04/07/2026 | $10.61 | $10.33 (-2.64%) | $10.85 | $10.29 | 12.80 K | $6.76 M |
| 04/06/2026 | $10.30 | $10.53 (2.23%) | $11.46 | $10.30 | 41.23 K | $6.89 M |
| 04/02/2026 | $10.01 | $10.53 (5.19%) | $10.55 | $10.01 | 2.50 K | $6.89 M |
| 04/01/2026 | $10.48 | $10.30 (-1.72%) | $10.51 | $10.15 | 2.80 K | $6.74 M |
| 03/31/2026 | $9.96 | $10.13 (1.71%) | $10.43 | $9.79 | 6.20 K | $6.63 M |
| 03/30/2026 | $10.25 | $10.15 (-0.98%) | $10.98 | $9.98 | 6.30 K | $6.64 M |
| 03/27/2026 | $10.40 | $10.59 (1.83%) | $10.95 | $10.08 | 8.61 K | $6.93 M |
| 03/26/2026 | $10.84 | $10.51 (-3.04%) | $11.05 | $10.50 | 9.00 K | $6.87 M |
| 03/25/2026 | $10.89 | $10.98 (0.83%) | $11.53 | $10.75 | 11.55 K | $7.18 M |
| 03/24/2026 | $10.87 | $10.66 (-1.93%) | $10.96 | $10.60 | 8.40 K | $6.97 M |
| 03/23/2026 | $11.99 | $10.51 (-12.34%) | $11.99 | $9.91 | 34.90 K | $6.87 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.
