Envoy Medical, Inc.COCHNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.65 | $0.67 | $0.63 | $0.65 | 91,403 |
| 1/30/2026 | $0.68 | $0.68 | $0.63 | $0.65 | 90,419 |
| 1/29/2026 | $0.68 | $0.68 | $0.65 | $0.67 | 92,718 |
| 1/28/2026 | $0.66 | $0.68 | $0.64 | $0.68 | 175,937 |
| 1/27/2026 | $0.66 | $0.68 | $0.66 | $0.67 | 58,020 |
| 1/26/2026 | $0.69 | $0.69 | $0.66 | $0.68 | 37,900 |
| 1/23/2026 | $0.67 | $0.70 | $0.66 | $0.68 | 123,560 |
| 1/22/2026 | $0.66 | $0.67 | $0.66 | $0.67 | 138,500 |
| 1/21/2026 | $0.66 | $0.68 | $0.64 | $0.66 | 126,719 |
| 1/20/2026 | $0.69 | $0.69 | $0.66 | $0.66 | 149,737 |
| 1/16/2026 | $0.69 | $0.70 | $0.68 | $0.69 | 48,300 |
| 1/15/2026 | $0.70 | $0.70 | $0.66 | $0.67 | 117,700 |
| 1/14/2026 | $0.68 | $0.69 | $0.68 | $0.69 | 89,700 |
| 1/13/2026 | $0.71 | $0.72 | $0.66 | $0.69 | 167,697 |
| 1/12/2026 | $0.73 | $0.73 | $0.68 | $0.71 | 217,749 |
| 1/9/2026 | $0.69 | $0.69 | $0.65 | $0.68 | 191,600 |
| 1/8/2026 | $0.70 | $0.71 | $0.68 | $0.69 | 161,996 |
| 1/7/2026 | $0.69 | $0.72 | $0.68 | $0.69 | 144,074 |
| 1/6/2026 | $0.73 | $0.73 | $0.66 | $0.68 | 149,300 |
| 1/5/2026 | $0.69 | $0.72 | $0.67 | $0.71 | 110,331 |
| 1/2/2026 | $0.68 | $0.72 | $0.67 | $0.70 | 107,843 |
| 12/31/2025 | $0.67 | $0.68 | $0.66 | $0.66 | 130,100 |
| 12/30/2025 | $0.69 | $0.70 | $0.67 | $0.68 | 95,587 |
| 12/29/2025 | $0.72 | $0.73 | $0.68 | $0.70 | 162,814 |
| 12/26/2025 | $0.71 | $0.73 | $0.69 | $0.73 | 136,300 |
| 12/24/2025 | $0.67 | $0.75 | $0.67 | $0.75 | 153,920 |
| 12/23/2025 | $0.71 | $0.71 | $0.67 | $0.68 | 205,857 |
| 12/22/2025 | $0.71 | $0.75 | $0.68 | $0.71 | 220,049 |
| 12/19/2025 | $0.70 | $0.74 | $0.66 | $0.73 | 428,900 |
| 12/18/2025 | $0.74 | $0.77 | $0.70 | $0.70 | 283,600 |
| 12/17/2025 | $0.74 | $0.77 | $0.70 | $0.70 | 134,961 |
| 12/16/2025 | $0.77 | $0.80 | $0.72 | $0.72 | 301,329 |
| 12/15/2025 | $0.81 | $0.82 | $0.75 | $0.75 | 225,145 |
| 12/12/2025 | $0.85 | $0.85 | $0.79 | $0.81 | 246,810 |
| 12/11/2025 | $0.85 | $0.85 | $0.81 | $0.83 | 103,809 |
| 12/10/2025 | $0.86 | $0.87 | $0.80 | $0.85 | 267,408 |
| 12/9/2025 | $0.83 | $0.86 | $0.81 | $0.82 | 98,315 |
| 12/8/2025 | $0.85 | $0.87 | $0.83 | $0.83 | 216,500 |
| 12/5/2025 | $0.85 | $0.86 | $0.83 | $0.84 | 58,771 |
| 12/4/2025 | $0.81 | $0.87 | $0.81 | $0.85 | 202,323 |
| 12/3/2025 | $0.82 | $0.83 | $0.80 | $0.81 | 178,620 |
| 12/2/2025 | $0.82 | $0.82 | $0.80 | $0.81 | 168,400 |
| 12/1/2025 | $0.82 | $0.84 | $0.79 | $0.81 | 360,611 |
| 11/28/2025 | $0.82 | $0.85 | $0.82 | $0.84 | 300,600 |
| 11/26/2025 | $0.78 | $0.86 | $0.78 | $0.80 | 1.41M |
| 11/25/2025 | $0.81 | $0.81 | $0.76 | $0.80 | 2.37M |
| 11/24/2025 | $0.72 | $0.82 | $0.71 | $0.77 | 613,123 |
| 11/21/2025 | $0.70 | $0.79 | $0.66 | $0.72 | 782,904 |
| 11/20/2025 | $0.71 | $0.75 | $0.69 | $0.70 | 254,403 |
| 11/19/2025 | $0.75 | $0.76 | $0.71 | $0.71 | 212,009 |
| 11/18/2025 | $0.65 | $0.80 | $0.65 | $0.77 | 902,834 |
| 11/17/2025 | $0.65 | $0.69 | $0.65 | $0.65 | 90,749 |
| 11/14/2025 | $0.67 | $0.70 | $0.64 | $0.67 | 369,714 |
| 11/13/2025 | $0.73 | $0.73 | $0.66 | $0.66 | 404,826 |
| 11/12/2025 | $0.69 | $0.75 | $0.67 | $0.73 | 593,000 |
| 11/11/2025 | $0.70 | $0.71 | $0.69 | $0.70 | 143,100 |
| 11/10/2025 | $0.72 | $0.72 | $0.69 | $0.70 | 243,900 |
| 11/7/2025 | $0.70 | $0.73 | $0.70 | $0.70 | 297,200 |
| 11/6/2025 | $0.74 | $0.75 | $0.71 | $0.73 | 178,506 |
| 11/5/2025 | $0.72 | $0.76 | $0.71 | $0.73 | 287,749 |