enVVeno Medical CorporationNVNONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.05 | $12.35 | $10.81 | $11.11 | 22,051 |
| 1/30/2026 | $9.42 | $12.42 | $9.42 | $11.93 | 51,867 |
| 1/29/2026 | $10.00 | $10.71 | $9.44 | $10.01 | 23,629 |
| 1/28/2026 | $10.50 | $11.40 | $10.10 | $10.26 | 16,656 |
| 1/27/2026 | $10.52 | $10.61 | $9.98 | $10.24 | 17,000 |
| 1/26/2026 | $11.74 | $12.01 | $10.51 | $10.51 | 31,109 |
| 1/23/2026 | $11.00 | $12.00 | $10.50 | $11.69 | 31,800 |
| 1/22/2026 | $10.90 | $11.21 | $9.81 | $10.92 | 66,250 |
| 1/21/2026 | $11.05 | $12.02 | $10.21 | $10.92 | 62,856 |
| 1/20/2026 | $11.84 | $12.79 | $10.75 | $11.65 | 69,648 |
| 1/16/2026 | $10.84 | $13.10 | $10.84 | $12.15 | 41,837 |
| 1/15/2026 | $11.91 | $12.58 | $11.13 | $11.13 | 58,809 |
| 1/14/2026 | $11.60 | $13.42 | $11.60 | $12.83 | 14,033 |
| 1/13/2026 | $11.80 | $12.61 | $11.80 | $11.87 | 7,165 |
| 1/12/2026 | $13.47 | $13.47 | $11.76 | $11.94 | 7,340 |
| 1/9/2026 | $12.08 | $13.71 | $11.78 | $12.79 | 11,101 |
| 1/8/2026 | $12.48 | $13.03 | $12.20 | $12.22 | 5,757 |
| 1/7/2026 | $12.76 | $13.04 | $12.43 | $12.91 | 4,601 |
| 1/6/2026 | $13.33 | $14.00 | $12.83 | $13.14 | 7,175 |
| 1/5/2026 | $12.76 | $13.56 | $12.43 | $13.26 | 17,427 |
| 1/2/2026 | $11.78 | $12.89 | $11.59 | $12.43 | 5,923 |
| 12/31/2025 | $12.00 | $12.07 | $11.02 | $11.40 | 11,097 |
| 12/30/2025 | $11.72 | $12.29 | $11.50 | $11.86 | 8,707 |
| 12/29/2025 | $12.43 | $12.62 | $11.76 | $11.76 | 12,004 |
| 12/26/2025 | $12.79 | $13.11 | $12.26 | $12.79 | 5,669 |
| 12/24/2025 | $11.79 | $13.14 | $11.79 | $12.61 | 7,690 |
| 12/23/2025 | $11.37 | $12.57 | $11.37 | $12.15 | 15,379 |
| 12/22/2025 | $12.08 | $12.23 | $11.37 | $11.55 | 16,011 |
| 12/19/2025 | $12.25 | $13.46 | $10.91 | $11.37 | 46,980 |
| 12/18/2025 | $12.26 | $12.34 | $11.76 | $12.32 | 7,997 |
| 12/17/2025 | $11.55 | $13.14 | $11.01 | $12.24 | 32,301 |
| 12/16/2025 | $10.80 | $11.37 | $10.80 | $11.36 | 3,280 |
| 12/15/2025 | $11.72 | $11.72 | $10.70 | $11.15 | 11,400 |
| 12/12/2025 | $12.78 | $12.79 | $11.54 | $11.63 | 7,004 |
| 12/11/2025 | $12.36 | $12.99 | $12.08 | $12.50 | 9,513 |
| 12/10/2025 | $12.31 | $13.14 | $11.96 | $12.34 | 6,818 |
| 12/9/2025 | $11.91 | $12.61 | $11.41 | $11.95 | 5,708 |
| 12/8/2025 | $12.57 | $13.93 | $11.46 | $11.56 | 7,917 |
| 12/5/2025 | $13.75 | $14.31 | $12.17 | $12.57 | 21,022 |
| 12/4/2025 | $13.61 | $14.04 | $13.18 | $13.78 | 6,899 |
| 12/3/2025 | $12.79 | $14.35 | $12.50 | $13.98 | 8,527 |
| 12/2/2025 | $13.90 | $14.05 | $12.92 | $12.92 | 6,596 |
| 12/1/2025 | $13.64 | $14.89 | $13.51 | $14.13 | 14,976 |
| 11/28/2025 | $12.15 | $13.77 | $12.09 | $13.62 | 12,623 |
| 11/26/2025 | $12.79 | $14.07 | $11.72 | $12.08 | 36,744 |
| 11/25/2025 | $11.76 | $13.12 | $11.74 | $12.91 | 11,593 |
| 11/24/2025 | $11.91 | $12.62 | $11.57 | $12.27 | 20,239 |
| 11/21/2025 | $11.51 | $11.99 | $10.81 | $11.65 | 11,513 |
| 11/20/2025 | $11.15 | $12.43 | $10.72 | $11.46 | 32,372 |
| 11/19/2025 | $11.70 | $11.85 | $11.20 | $11.25 | 15,218 |
| 11/18/2025 | $13.11 | $13.11 | $10.84 | $11.71 | 61,542 |
| 11/17/2025 | $13.14 | $14.08 | $12.79 | $12.99 | 84,743 |
| 11/14/2025 | $14.21 | $15.35 | $12.83 | $14.92 | 159,589 |
| 11/13/2025 | $24.51 | $24.73 | $22.14 | $23.20 | 12,369 |
| 11/12/2025 | $24.87 | $24.87 | $23.88 | $24.46 | 1,588 |
| 11/11/2025 | $22.75 | $24.64 | $22.39 | $24.64 | 4,150 |
| 11/10/2025 | $23.45 | $23.45 | $22.12 | $23.32 | 2,914 |
| 11/7/2025 | $23.09 | $24.66 | $21.67 | $23.03 | 4,702 |
| 11/6/2025 | $24.16 | $24.17 | $22.41 | $23.31 | 3,692 |
| 11/5/2025 | $23.45 | $24.50 | $23.45 | $24.10 | 2,579 |
| 11/4/2025 | $24.20 | $25.21 | $22.44 | $23.09 | 4,718 |