Envoy Medical, Inc. Class A COCH
NASDAQ · United States · Health Technology
$0.6780+0.02 (+2.63%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.68 | +2.57% | $0.68 | $0.70 | $0.65 | 160.60K |
| 2026-10-01 | $0.66 | -2.94% | $0.68 | $0.70 | $0.65 | 73.60K |
| 2026-09-30 | $0.68 | -3.95% | $0.71 | $0.71 | $0.68 | 31.30K |
| 2026-09-29 | $0.71 | +2.46% | $0.70 | $0.71 | $0.68 | 58.30K |
| 2026-09-28 | $0.69 | -3.22% | $0.70 | $0.71 | $0.69 | 64.90K |
| 2026-09-25 | $0.71 | -0.14% | $0.69 | $0.73 | $0.69 | 55.00K |
| 2026-09-24 | $0.72 | -0.83% | $0.73 | $0.74 | $0.70 | 39.60K |
| 2026-09-23 | $0.72 | +0.98% | $0.72 | $0.73 | $0.71 | 33.60K |
| 2026-09-22 | $0.71 | +0.56% | $0.70 | $0.73 | $0.70 | 33.40K |
| 2026-09-21 | $0.71 | -0.42% | $0.69 | $0.73 | $0.69 | 81.30K |
| 2026-09-18 | $0.71 | +5.00% | $0.67 | $0.71 | $0.67 | 48.50K |
| 2026-09-17 | $0.68 | -4.23% | $0.73 | $0.73 | $0.68 | 173.10K |
| 2026-09-16 | $0.71 | 0.00% | $0.71 | $0.73 | $0.71 | 74.40K |
| 2026-09-15 | $0.71 | -2.74% | $0.73 | $0.76 | $0.71 | 35.60K |
| 2026-09-14 | $0.73 | -1.35% | $0.75 | $0.75 | $0.73 | 51.70K |
| 2026-09-11 | $0.74 | +4.23% | $0.69 | $0.75 | $0.69 | 109.80K |
| 2026-09-10 | $0.71 | +2.90% | $0.69 | $0.72 | $0.69 | 17.10K |
| 2026-09-09 | $0.69 | -2.95% | $0.69 | $0.71 | $0.69 | 37.30K |
| 2026-09-08 | $0.71 | +0.14% | $0.72 | $0.73 | $0.71 | 45.90K |
| 2026-09-04 | $0.71 | -2.74% | $0.71 | $0.73 | $0.70 | 28.10K |
| 2026-09-03 | $0.73 | +5.95% | $0.72 | $0.73 | $0.69 | 83.00K |
| 2026-09-02 | $0.69 | -2.13% | $0.73 | $0.73 | $0.68 | 57.50K |
| 2026-09-01 | $0.70 | -3.43% | $0.73 | $0.73 | $0.70 | 26.40K |
| 2026-08-31 | $0.73 | +5.65% | $0.69 | $0.73 | $0.69 | 26.90K |
| 2026-08-28 | $0.69 | -5.61% | $0.76 | $0.76 | $0.69 | 49.00K |
| 2026-08-27 | $0.73 | -0.68% | $0.74 | $0.74 | $0.71 | 47.70K |
| 2026-08-26 | $0.74 | -1.47% | $0.74 | $0.76 | $0.73 | 52.20K |
| 2026-08-25 | $0.75 | +0.13% | $0.73 | $0.75 | $0.73 | 48.80K |
| 2026-08-24 | $0.75 | -0.53% | $0.75 | $0.75 | $0.73 | 62.60K |
| 2026-08-21 | $0.75 | 0.00% | $0.75 | $0.75 | $0.73 | 60.80K |
| 2026-08-20 | $0.75 | +1.35% | $0.74 | $0.75 | $0.73 | 17.70K |
| 2026-08-19 | $0.74 | +0.14% | $0.76 | $0.76 | $0.74 | 56.30K |
| 2026-08-18 | $0.74 | +0.54% | $0.74 | $0.77 | $0.72 | 62.90K |
| 2026-08-17 | $0.74 | -8.12% | $0.81 | $0.81 | $0.73 | 166.50K |
| 2026-08-14 | $0.80 | +7.24% | $0.75 | $0.81 | $0.74 | 329.50K |
| 2026-08-13 | $0.75 | +0.13% | $0.73 | $0.77 | $0.73 | 183.80K |
| 2026-08-12 | $0.75 | -3.25% | $0.78 | $0.78 | $0.73 | 101.00K |
| 2026-08-11 | $0.77 | +9.22% | $0.72 | $0.78 | $0.71 | 259.20K |
| 2026-08-10 | $0.70 | +5.07% | $0.66 | $0.70 | $0.66 | 209.50K |
| 2026-08-07 | $0.67 | -1.47% | $0.67 | $0.70 | $0.66 | 96.10K |
| 2026-08-06 | $0.68 | -0.44% | $0.68 | $0.71 | $0.67 | 31.50K |
| 2026-08-05 | $0.68 | -0.58% | $0.70 | $0.72 | $0.68 | 125.70K |
| 2026-08-04 | $0.69 | -0.43% | $0.69 | $0.71 | $0.68 | 121.40K |
| 2026-08-03 | $0.69 | +2.98% | $0.68 | $0.71 | $0.68 | 134.70K |
| 2026-07-31 | $0.67 | +0.60% | $0.68 | $0.68 | $0.65 | 86.80K |
| 2026-07-30 | $0.67 | +3.73% | $0.65 | $0.67 | $0.65 | 50.80K |
| 2026-07-29 | $0.64 | -5.30% | $0.68 | $0.68 | $0.62 | 336.60K |
| 2026-07-28 | $0.68 | +0.74% | $0.69 | $0.70 | $0.66 | 76.20K |
| 2026-07-27 | $0.67 | +1.66% | $0.66 | $0.70 | $0.65 | 100.00K |
| 2026-07-24 | $0.66 | +0.30% | $0.68 | $0.69 | $0.65 | 112.00K |
| 2026-07-23 | $0.66 | -4.62% | $0.69 | $0.69 | $0.66 | 158.90K |
| 2026-07-22 | $0.69 | +1.76% | $0.68 | $0.71 | $0.68 | 161.90K |
| 2026-07-21 | $0.68 | +1.49% | $0.69 | $0.79 | $0.68 | 809.80K |
| 2026-07-20 | $0.67 | -4.42% | $0.70 | $0.72 | $0.66 | 218.40K |
| 2026-07-17 | $0.70 | -7.63% | $0.73 | $0.79 | $0.69 | 320.20K |
| 2026-07-16 | $0.76 | +4.97% | $0.72 | $0.81 | $0.71 | 1.04M |
| 2026-07-15 | $0.72 | -4.61% | $0.78 | $0.78 | $0.70 | 1.22M |
| 2026-07-14 | $0.76 | +9.37% | $0.74 | $0.79 | $0.73 | 1.17M |
| 2026-07-13 | $0.69 | +1.61% | $0.70 | $0.72 | $0.68 | 120.50K |
| 2026-07-10 | $0.68 | +0.29% | $0.68 | $0.73 | $0.68 | 73.60K |
| 2026-07-09 | $0.68 | -3.95% | $0.71 | $0.73 | $0.65 | 211.50K |
| 2026-07-08 | $0.71 | -6.71% | $0.80 | $0.80 | $0.64 | 237.50K |
| 2026-07-07 | $0.76 | -4.52% | $0.77 | $0.79 | $0.75 | 118.60K |
| 2026-07-06 | $0.80 | +5.85% | $0.76 | $0.83 | $0.75 | 336.40K |
| 2026-07-02 | $0.75 | -4.81% | $0.77 | $0.80 | $0.75 | 212.80K |
| 2026-07-01 | $0.79 | -0.25% | $0.80 | $0.80 | $0.77 | 265.40K |
| 2026-06-30 | $0.79 | +15.96% | $0.67 | $0.85 | $0.67 | 989.20K |
| 2026-06-29 | $0.68 | +2.40% | $0.64 | $0.73 | $0.63 | 319.70K |
| 2026-06-26 | $0.67 | -0.89% | $0.64 | $0.72 | $0.63 | 570.90K |
| 2026-06-25 | $0.67 | +6.66% | $0.69 | $0.90 | $0.64 | 10.31M |
| 2026-06-24 | $0.63 | -2.92% | $0.67 | $0.67 | $0.63 | 73.20K |
| 2026-06-23 | $0.65 | -1.52% | $0.65 | $0.67 | $0.64 | 103.10K |
| 2026-06-22 | $0.66 | +4.10% | $0.64 | $0.68 | $0.63 | 151.20K |
| 2026-06-18 | $0.63 | -3.06% | $0.65 | $0.68 | $0.63 | 389.70K |
| 2026-06-17 | $0.65 | +0.93% | $0.64 | $0.67 | $0.64 | 43.90K |
| 2026-06-16 | $0.65 | +0.47% | $0.64 | $0.65 | $0.63 | 52.60K |
| 2026-06-15 | $0.64 | +2.71% | $0.66 | $0.66 | $0.64 | 65.90K |
| 2026-06-12 | $0.63 | -4.56% | $0.64 | $0.68 | $0.62 | 57.30K |
| 2026-06-11 | $0.66 | +0.46% | $0.67 | $0.67 | $0.63 | 95.90K |
| 2026-06-10 | $0.65 | +5.65% | $0.62 | $0.66 | $0.62 | 97.80K |
| 2026-06-09 | $0.62 | -5.92% | $0.64 | $0.68 | $0.61 | 188.60K |
| 2026-06-08 | $0.66 | -0.30% | $0.69 | $0.69 | $0.64 | 102.50K |
| 2026-06-05 | $0.66 | -5.71% | $0.68 | $0.69 | $0.65 | 97.00K |
| 2026-06-04 | $0.70 | +1.74% | $0.69 | $0.71 | $0.67 | 197.80K |
| 2026-06-03 | $0.69 | -2.27% | $0.70 | $0.70 | $0.68 | 46.90K |
| 2026-06-02 | $0.70 | +0.71% | $0.69 | $0.71 | $0.69 | 365.80K |
| 2026-06-01 | $0.70 | -0.85% | $0.71 | $0.72 | $0.69 | 140.70K |
| 2026-05-29 | $0.71 | +0.43% | $0.69 | $0.71 | $0.69 | 47.40K |
| 2026-05-28 | $0.70 | +1.59% | $0.71 | $0.71 | $0.67 | 73.40K |
| 2026-05-27 | $0.69 | -1.14% | $0.71 | $0.71 | $0.67 | 85.60K |