Envoy Medical Inc (COCH)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 7.63888888889 | 1.44 | 1.5791 | 1.25 | 39796 | 1.49586236 | CS |
| 4 | -0.01 | -0.641025641026 | 1.56 | 1.83 | 1.2101 | 47532 | 1.49230349 | CS |
| 12 | -0.88 | -36.2139917695 | 2.43 | 2.98 | 1.2101 | 274574 | 2.40496052 | CS |
| 26 | -0.69 | -30.8035714286 | 2.24 | 3.99 | 1.2101 | 136527 | 2.46844953 | CS |
| 52 | 0.11 | 7.63888888889 | 1.44 | 11.46 | 1.08 | 185266 | 4.39063579 | CS |
| 156 | -3.65 | -70.1923076923 | 5.2 | 11.46 | 0.7473 | 162028 | 4.13902249 | CS |
| 260 | -3.65 | -70.1923076923 | 5.2 | 11.46 | 0.7473 | 162028 | 4.13902249 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 1.52 | 0 | 0.00 | 1.52 | 1.52 | 1.52 | 0 |
| 1737588900 | 1.52 | 0 | 0.00 | 1.5 | 1.5791 | 1.5 | 24159 |
| 1737502500 | 1.52 | 0.11 | 7.80 | 1.43 | 1.56 | 1.25 | 84996 |
| 1737156900 | 1.41 | -0.09 | -6.00 | 1.47 | 1.4999 | 1.3401 | 31575 |
| 1737070500 | 1.5 | 0.08 | 5.63 | 1.44 | 1.5 | 1.3594 | 18455 |
| 1736984100 | 1.42 | 0.02 | 1.43 | 1.4 | 1.46 | 1.2101 | 67279 |
| 1736897700 | 1.4 | -0.18 | -11.55 | 1.46 | 1.5 | 1.3352 | 71864 |
| 1736811300 | 1.5828 | 0.11 | 7.67 | 1.42 | 1.59 | 1.42 | 16523 |
| 1736552100 | 1.47 | -0.03 | -2.00 | 1.4899 | 1.51 | 1.35 | 10621 |
| 1736379300 | 1.5 | 0.06 | 4.17 | 1.495 | 1.54 | 1.35 | 80795 |
| 1736292900 | 1.44 | -0.12 | -7.69 | 1.57 | 1.58 | 1.3899999 | 59462 |
| 1736206500 | 1.56 | 0.01 | 0.65 | 1.5804 | 1.59 | 1.4744 | 21967 |
| 1735947300 | 1.55 | 0.01 | 0.65 | 1.5515 | 1.57 | 1.46 | 16920 |
| 1735860900 | 1.54 | 0.11 | 7.69 | 1.51 | 1.6831 | 1.5 | 17238 |
| 1735688100 | 1.43 | -0.04 | -2.72 | 1.44 | 1.5847 | 1.3799999 | 94288 |
| 1735601700 | 1.47 | -0.13 | -8.13 | 1.6 | 1.6 | 1.3 | 86801 |
| 1735342500 | 1.6 | -0.12 | -6.98 | 1.83 | 1.83 | 1.5198 | 60368 |
| 1735256100 | 1.72 | 0.16 | 10.26 | 1.56 | 1.8 | 1.5275 | 44729 |
| 1735077840 | 1.56 | -0.04 | -2.50 | 1.6 | 1.61 | 1.55 | 15663 |
| 1734996900 | 1.6 | -0.05 | -3.03 | 1.69 | 1.69 | 1.52 | 61758 |
| 1734737700 | 1.65 | -0.19 | -10.33 | 1.8506 | 2 | 1.6399999 | 94644 |
| 1734651300 | 1.84 | 0.13 | 7.60 | 1.75 | 1.86 | 1.59 | 163021 |
| 1734564900 | 1.71 | -0.19 | -10.00 | 1.83 | 2 | 1.7 | 28072 |
| 1734478500 | 1.9 | 0.14 | 7.95 | 1.7498 | 2.06 | 1.6399999 | 59087 |
| 1734392100 | 1.76 | -0.2 | -10.20 | 1.96 | 2.02 | 1.76 | 96131 |
| 1734132900 | 1.96 | -0.12 | -5.77 | 2.05 | 2.1 | 1.9 | 54817 |
| 1734046500 | 2.08 | -0.12 | -5.45 | 2.14 | 2.25 | 2.08 | 34844 |
| 1733960100 | 2.2 | 0.06 | 2.80 | 2.165 | 2.25 | 2.1059 | 27754 |
| 1733873700 | 2.14 | -0.02 | -0.93 | 2.2096 | 2.21 | 2 | 22762 |
| 1733787300 | 2.16 | -0.04 | -1.82 | 2.1612 | 2.27 | 2.15 | 17992 |
| 1733528100 | 2.2 | 0.04 | 1.85 | 2.06 | 2.27 | 2.06 | 29335 |
| 1733441700 | 2.16 | 0.06 | 2.86 | 2.05 | 2.2599999 | 2.05 | 61120 |
| 1733355300 | 2.1 | -0.05 | -2.33 | 2.15 | 2.22 | 2.0103 | 47345 |
| 1733268900 | 2.15 | -0.11 | -4.87 | 2.2 | 2.23 | 2.1 | 30734 |
| 1733182500 | 2.2599999 | -0.02 | -0.88 | 2.21 | 2.32 | 2.21 | 25726 |
| 1732917840 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.32 | 2.22 | 19458 |
| 1732750500 | 2.29 | 0.08 | 3.62 | 2.24 | 2.3 | 2.17 | 17803 |
| 1732664100 | 2.21 | 0.06 | 2.79 | 2.24 | 2.2799999 | 2.16 | 61362 |
| 1732577700 | 2.15 | -0.03 | -1.38 | 2.18 | 2.2764 | 2.09 | 43476 |
| 1732318500 | 2.18 | -0.02 | -0.91 | 2.165 | 2.32 | 2.0804999 | 50528 |
| 1732232100 | 2.2 | 0.05 | 2.33 | 2.07 | 2.2599999 | 2.04 | 35718 |
| 1732145700 | 2.15 | 0.11 | 5.39 | 2.1756 | 2.2807 | 2.09 | 69152 |
| 1732059300 | 2.04 | 0.06 | 3.03 | 1.98 | 2.15 | 1.98 | 36651 |
| 1731972900 | 1.98 | -0.16 | -7.48 | 1.97 | 2.14 | 1.96 | 44469 |
| 1731713700 | 2.14 | 0.01 | 0.47 | 1.98 | 2.29 | 1.98 | 76923 |
| 1731627300 | 2.13 | 0.17 | 8.67 | 1.99 | 2.24 | 1.96 | 90129 |
| 1731540900 | 1.96 | -0.15 | -7.11 | 2.08 | 2.08 | 1.88 | 77417 |
| 1731454500 | 2.11 | -0.01 | -0.47 | 2.1 | 2.2755 | 2.035 | 57387 |
| 1731368100 | 2.12 | 0.04 | 1.92 | 2.08 | 2.1599 | 2 | 86785 |
| 1731108900 | 2.08 | 0.04 | 1.96 | 2.19 | 2.2098 | 1.89 | 184277 |
| 1731022500 | 2.04 | 0.08 | 4.08 | 1.92 | 2.1 | 1.85 | 108355 |
| 1730936100 | 1.96 | -0.19 | -8.84 | 2.06 | 2.06 | 1.72 | 263018 |
| 1730849700 | 2.15 | -0.2 | -8.51 | 2.2586 | 2.2586 | 2.06 | 201273 |
| 1730763300 | 2.35 | -0.2 | -7.84 | 2.3 | 2.45 | 2.25 | 349608 |
| 1730500500 | 2.55 | -0.1 | -3.77 | 2.9 | 2.98 | 2.1701 | 11514294 |
| 1730414100 | 2.65 | 0.18 | 7.29 | 2.43 | 2.68 | 2.43 | 34649 |
| 1730327700 | 2.47 | -0.07 | -2.76 | 2.43 | 2.58 | 2.3136 | 17605 |
| 1730241300 | 2.54 | -0.04 | -1.55 | 2.57 | 2.5839 | 2.445 | 14408 |
| 1730154900 | 2.58 | 0.13 | 5.31 | 2.43 | 2.6614 | 2.43 | 24586 |
| 1729895700 | 2.45 | -0.06 | -2.39 | 2.49 | 2.57 | 2.41 | 29511 |
| 1729809300 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.75 | 2.42 | 16588 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
