Envoy Medical, Inc. - Class A Common Stock (NQ: COCH )

3.050 -0.190 (-5.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 3.220 3.315 3.020 3.050 17,361 -0.19(-5.86%)
May 20, 2024 3.000 3.590 3.000 3.240 27,954 +0.13(+4.18%)
May 17, 2024 3.060 3.420 3.060 3.110 45,743 +0.09(+2.98%)
May 16, 2024 2.890 3.150 2.890 3.020 19,632 +0.03(+1.00%)
May 15, 2024 3.000 3.380 2.965 2.990 46,839 -0.05(-1.64%)
May 14, 2024 3.030 3.310 2.980 3.040 41,407 -0.06(-1.94%)
May 13, 2024 3.160 3.420 3.070 3.100 15,008 -0.09(-2.82%)
May 10, 2024 3.320 3.440 3.100 3.190 34,986 -0.16(-4.78%)
May 09, 2024 3.450 3.639 3.315 3.350 47,154 +0.07(+2.13%)
May 08, 2024 3.100 3.505 3.060 3.280 56,089 +0.40(+13.89%)
May 07, 2024 3.470 3.470 2.850 2.880 143,841 -0.56(-16.28%)
May 06, 2024 4.350 4.490 3.360 3.440 106,100 -0.91(-20.92%)
May 03, 2024 4.690 5.000 4.350 4.350 35,584 -0.50(-10.31%)
May 02, 2024 4.670 4.990 4.670 4.850 23,545 +0.42(+9.48%)
May 01, 2024 4.310 4.600 4.250 4.430 21,457 +0.18(+4.24%)
Apr 30, 2024 5.070 5.070 4.100 4.250 60,751 -0.66(-13.44%)
Apr 29, 2024 5.010 5.260 4.900 4.910 23,853 -0.27(-5.21%)
Apr 26, 2024 5.050 5.420 4.970 5.180 59,498 +0.12(+2.37%)
Apr 25, 2024 4.830 5.230 4.740 5.060 99,325 +0.08(+1.61%)
Apr 24, 2024 5.080 5.220 4.980 4.980 16,603 -0.19(-3.68%)
Apr 23, 2024 5.010 5.770 5.010 5.170 18,434 +0.13(+2.58%)
Apr 22, 2024 5.090 5.210 4.990 5.040 12,926 -0.02(-0.40%)
Apr 19, 2024 4.900 5.560 4.900 5.060 52,330 -0.05(-0.98%)
Apr 18, 2024 5.510 5.930 4.780 5.110 55,712 -0.42(-7.59%)
Apr 17, 2024 6.090 6.240 5.500 5.530 70,091 -0.42(-7.06%)
Apr 16, 2024 6.100 6.190 5.760 5.950 28,605 -0.12(-1.98%)
Apr 15, 2024 5.660 6.250 5.220 6.070 125,719 +1.02(+20.20%)
Apr 12, 2024 6.080 6.230 4.700 5.050 164,083 -1.03(-16.94%)
Apr 11, 2024 6.200 6.610 6.070 6.080 42,964 -0.11(-1.78%)
Apr 10, 2024 7.060 7.080 6.020 6.190 121,923 -0.66(-9.64%)
Apr 09, 2024 6.490 7.100 6.300 6.850 130,843 +0.45(+7.03%)
Apr 08, 2024 6.050 6.890 6.050 6.400 67,108 +0.24(+3.90%)
Apr 05, 2024 5.870 7.200 5.870 6.160 225,175 +0.30(+5.12%)
Apr 04, 2024 5.380 6.150 5.260 5.860 120,716 +0.38(+6.93%)
Apr 03, 2024 4.790 6.490 4.480 5.480 639,386 +1.00(+22.32%)
Apr 02, 2024 4.480 4.870 4.200 4.480 183,585 +0.08(+1.82%)
Apr 01, 2024 3.970 4.630 3.918 4.400 256,863 +0.48(+12.24%)
Mar 28, 2024 4.000 3.950 3.950 3.920 80,255 +0.01(+0.26%)
Mar 27, 2024 4.100 4.100 3.870 3.910 133,791 -0.14(-3.46%)
Mar 26, 2024 4.020 4.050 3.850 4.050 101,753 +0.10(+2.53%)
Mar 25, 2024 3.840 4.172 3.730 3.950 80,265 +0.25(+6.76%)
Mar 22, 2024 4.000 4.270 3.550 3.700 121,300 -0.17(-4.39%)
Mar 21, 2024 4.170 4.500 3.770 3.870 114,953 -0.21(-5.15%)
Mar 20, 2024 4.250 4.490 4.010 4.080 93,130 -0.47(-10.33%)
Mar 19, 2024 3.270 4.750 3.251 4.550 667,202 +0.89(+24.32%)
Mar 18, 2024 5.150 5.380 3.250 3.660 285,783 -1.34(-26.80%)
Mar 15, 2024 4.130 5.000 4.010 5.000 238,046 +0.89(+21.65%)
Mar 14, 2024 5.890 6.410 4.010 4.110 254,875 -1.75(-29.86%)
Mar 13, 2024 7.290 7.560 5.810 5.860 248,178 -1.74(-22.89%)
Mar 12, 2024 7.750 8.600 7.510 7.600 172,609 +0.10(+1.33%)
Mar 11, 2024 8.790 9.600 7.000 7.500 221,821 -1.50(-16.67%)
Mar 08, 2024 7.760 9.881 7.760 9.000 431,285 +1.31(+17.04%)
Mar 07, 2024 10.00 11.46 6.700 7.690 661,002 -2.26(-22.71%)
Mar 06, 2024 8.850 10.00 8.610 9.950 537,821 +0.71(+7.68%)
Mar 05, 2024 9.570 9.920 8.000 9.240 739,133 +0.54(+6.21%)
Mar 04, 2024 6.000 10.00 6.000 8.700 2,547,628 +2.45(+39.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.