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

5.150 +0.090 (+1.78%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 4.710 8.800 4.640 6.250 6,171,907 +1.54(+32.70%)
Feb 29, 2024 4.130 5.910 3.560 4.710 8,026,223 +1.20(+34.19%)
Feb 28, 2024 1.260 4.000 1.210 3.510 2,785,742 +2.27(+183.06%)
Feb 27, 2024 1.210 1.260 1.170 1.240 13,996 -0.05(-3.55%)
Feb 26, 2024 1.250 1.286 1.190 1.286 16,936 +0.03(+2.03%)
Feb 23, 2024 1.250 1.270 1.200 1.260 30,187 +0.05(+4.13%)
Feb 22, 2024 1.220 1.280 1.200 1.210 9,656 -0.09(-6.92%)
Feb 21, 2024 1.230 1.330 1.220 1.300 13,463 +0.05(+4.00%)
Feb 20, 2024 1.260 1.350 1.200 1.250 40,955 -0.12(-8.76%)
Feb 16, 2024 1.400 1.435 1.220 1.370 38,919 +0.12(+9.60%)
Feb 15, 2024 1.280 1.500 1.250 1.250 20,448 -0.05(-3.85%)
Feb 14, 2024 1.361 1.460 1.250 1.300 17,756 -0.05(-3.70%)
Feb 13, 2024 1.280 1.590 1.270 1.350 28,799 +0.06(+4.65%)
Feb 12, 2024 1.320 1.500 1.160 1.290 22,952 -0.02(-1.53%)
Feb 09, 2024 1.450 1.489 1.260 1.310 35,085 -0.06(-4.55%)
Feb 08, 2024 1.160 1.372 1.150 1.372 6,854 +0.17(+14.37%)
Feb 07, 2024 1.350 1.350 1.140 1.200 10,059 -0.24(-16.67%)
Feb 06, 2024 1.500 1.500 1.350 1.440 22,239 -0.01(-0.35%)
Feb 05, 2024 1.140 1.730 1.140 1.445 46,342 +0.31(+26.75%)
Feb 02, 2024 1.300 1.300 1.140 1.140 12,782 -0.06(-5.00%)
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.