5 DAY PERFORMANCE
+11.60%
1 MONTH PERFORMANCE
+7.35%
3 MONTH PERFORMANCE
+15.75%
6 MONTH PERFORMANCE
+13.53%
YEAR-TO-DATE PERFORMANCE
+3.77%
1 YEAR PERFORMANCE
-92.97%
enVVeno Medical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $10.23 | $10.18 (-0.49%) | $10.23 | $10.18 | 0 | |
| 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 |
| 06/18/2026 | $10.60 | $10.00 (-5.66%) | $10.60 | $10.00 | 14.30 K | $6.71 M |
| 06/17/2026 | $10.14 | $10.20 (0.59%) | $10.40 | $10.00 | 8.40 K | $6.84 M |
| 06/16/2026 | $9.69 | $10.54 (8.77%) | $10.64 | $9.69 | 8.30 K | $7.07 M |
| 06/15/2026 | $10.22 | $10.00 (-2.15%) | $10.99 | $9.98 | 32.24 K | $6.71 M |
| 06/12/2026 | $9.73 | $10.00 (2.77%) | $10.43 | $9.73 | 2.73 K | $6.71 M |
| 06/11/2026 | $10.31 | $10.23 (-0.78%) | $10.54 | $9.85 | 5.20 K | $6.86 M |
| 06/10/2026 | $10.20 | $10.27 (0.69%) | $10.27 | $10.00 | 4.73 K | $6.89 M |
| 06/09/2026 | $10.27 | $10.00 (-2.63%) | $10.27 | $10.00 | 1.90 K | $6.71 M |
| 06/08/2026 | $10.21 | $10.21 (0%) | $10.21 | $10.21 | 739 | $6.85 M |
| 06/05/2026 | $10.69 | $10.21 (-4.49%) | $10.69 | $10.21 | 3.30 K | $6.85 M |
| 06/04/2026 | $10.59 | $10.75 (1.51%) | $10.75 | $10.55 | 7.25 K | $7.21 M |
| 06/03/2026 | $10.91 | $10.71 (-1.83%) | $11.01 | $10.67 | 8.16 K | $7.19 M |
| 06/02/2026 | $10.77 | $10.75 (-0.19%) | $10.99 | $10.54 | 4.72 K | $7.21 M |
| 06/01/2026 | $11.28 | $10.67 (-5.41%) | $11.28 | $10.50 | 14.31 K | $7.16 M |
| 05/29/2026 | $11.01 | $11.33 (2.91%) | $11.33 | $11.01 | 5.80 K | $7.60 M |
| 05/28/2026 | $11.02 | $11.10 (0.73%) | $11.19 | $11.02 | 15.13 K | $7.45 M |
| 05/27/2026 | $10.58 | $11.14 (5.29%) | $11.25 | $10.51 | 14.24 K | $7.47 M |
| 05/26/2026 | $10.90 | $11.25 (3.21%) | $11.30 | $10.90 | 10.13 K | $7.55 M |
| 05/22/2026 | $11.08 | $10.96 (-1.08%) | $11.12 | $9.76 | 11.50 K | $7.35 M |
| 05/21/2026 | $10.42 | $10.90 (4.61%) | $10.97 | $9.88 | 13.50 K | $7.31 M |
| 05/20/2026 | $9.97 | $10.95 (9.83%) | $10.95 | $9.74 | 8.41 K | $7.35 M |
| 05/19/2026 | $10.00 | $10.15 (1.5%) | $10.20 | $9.74 | 10.43 K | $6.81 M |
| 05/18/2026 | $9.81 | $9.83 (0.2%) | $9.97 | $9.66 | 18.12 K | $6.60 M |
| 05/15/2026 | $10.00 | $9.81 (-1.9%) | $10.00 | $9.04 | 12.60 K | $6.58 M |
| 05/14/2026 | $9.51 | $10.30 (8.31%) | $10.31 | $9.51 | 14.31 K | $6.91 M |
| 05/13/2026 | $9.50 | $9.45 (-0.53%) | $9.75 | $9.38 | 12.82 K | $6.34 M |
| 05/12/2026 | $9.57 | $9.32 (-2.61%) | $10.00 | $9.01 | 16.80 K | $6.25 M |
| 05/11/2026 | $9.90 | $9.88 (-0.2%) | $9.90 | $9.36 | 14.40 K | $6.63 M |
| 05/08/2026 | $10.25 | $9.94 (-3.02%) | $10.25 | $9.92 | 6.02 K | $6.67 M |
| 05/07/2026 | $10.17 | $10.22 (0.49%) | $10.32 | $10.17 | 4.14 K | $6.86 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.
