Envoy Medical Inc (COCH)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.884955752212 | 2.26 | 2.4 | 2.25 | 7761 | 2.30390485 | CS |
| 4 | -0.19 | -7.69230769231 | 2.47 | 2.8764 | 2.11 | 17637 | 2.29599325 | CS |
| 12 | -2.73 | -54.4910179641 | 5.01 | 5.77 | 2.04 | 32200 | 3.09730077 | CS |
| 26 | 0.89 | 64.0287769784 | 1.39 | 11.46 | 1.08 | 234812 | 5.5100106 | CS |
| 52 | -2.92 | -56.1538461538 | 5.2 | 11.46 | 0.7473 | 182116 | 4.94348009 | CS |
| 156 | -2.92 | -56.1538461538 | 5.2 | 11.46 | 0.7473 | 182116 | 4.94348009 | CS |
| 260 | -2.92 | -56.1538461538 | 5.2 | 11.46 | 0.7473 | 182116 | 4.94348009 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 2.2799999 | 0 | 0.00 | 2.31 | 2.36 | 2.2799999 | 8891 |
| 1721082900 | 2.2799999 | -0.11 | -4.60 | 2.33 | 2.3769 | 2.2799999 | 16207 |
| 1720823700 | 2.39 | 0.08 | 3.46 | 2.2599999 | 2.4 | 2.2599999 | 5726 |
| 1720737300 | 2.31 | 0.06 | 2.67 | 2.23 | 2.39 | 2.23 | 9113 |
| 1720650900 | 2.25 | -0.09 | -3.85 | 2.38 | 2.3831 | 2.25 | 4942 |
| 1720564500 | 2.34 | 0.02 | 0.86 | 2.2599999 | 2.3882 | 2.25 | 2938 |
| 1720478100 | 2.32 | -0.03 | -1.28 | 2.47 | 2.4899 | 2.32 | 11708 |
| 1720218900 | 2.35 | 0.01 | 0.43 | 2.41 | 2.43 | 2.24 | 19557 |
| 1720040640 | 2.34 | 0.13 | 5.88 | 2.18 | 2.41 | 2.17 | 6066 |
| 1719959700 | 2.21 | -0.17 | -7.14 | 2.47 | 2.47 | 2.18 | 10590 |
| 1719873300 | 2.38 | 0.09 | 3.93 | 2.35 | 2.38 | 2.3 | 13732 |
| 1719614100 | 2.29 | 0 | 0.00 | 2.29 | 2.29 | 2.29 | 0 |
| 1719527700 | 2.29 | 0.14 | 6.51 | 2.16 | 2.32 | 2.15 | 24931 |
| 1719441300 | 2.15 | -0.15 | -6.52 | 2.2599999 | 2.45 | 2.11 | 55409 |
| 1719354900 | 2.3 | -0.03 | -1.29 | 2.36 | 2.6 | 2.3 | 30732 |
| 1719268500 | 2.33 | 0.04 | 1.75 | 2.55 | 2.8764 | 2.255 | 50739 |
| 1719009300 | 2.29 | -0.11 | -4.58 | 2.4 | 2.5099999 | 2.29 | 7085 |
| 1718922900 | 2.4 | -0.03 | -1.23 | 2.5 | 2.6906 | 2.4 | 13198 |
| 1718750100 | 2.43 | -0.03 | -1.22 | 2.47 | 2.73 | 2.11 | 9584 |
| 1718663700 | 2.46 | -0.16 | -6.11 | 2.62 | 2.68 | 2.45 | 7683 |
| 1718404500 | 2.62 | -0.07 | -2.60 | 2.59 | 2.87 | 2.55 | 8866 |
| 1718318100 | 2.69 | 0.17 | 6.75 | 2.61 | 2.7 | 2.52 | 6477 |
| 1718231700 | 2.52 | 0.03 | 1.20 | 2.47 | 2.7099 | 2.47 | 11077 |
| 1718145300 | 2.49 | -0.14 | -5.32 | 2.66 | 2.66 | 2.19 | 15409 |
| 1718058900 | 2.63 | 0.23 | 9.58 | 2.33 | 2.79 | 2.2426 | 27215 |
| 1717799700 | 2.4 | 0.28 | 13.21 | 2.0299999 | 2.46 | 2.0299999 | 33988 |
| 1717713300 | 2.12 | 0.03 | 1.44 | 2.25 | 2.25 | 2.04 | 15837 |
| 1717626900 | 2.09 | -0.18 | -7.93 | 2.21 | 2.39 | 2.05 | 36072 |
| 1717540500 | 2.27 | -0.07 | -2.99 | 2.41 | 2.95 | 2.2101 | 76156 |
| 1717454100 | 2.34 | -0.03 | -1.27 | 2.31 | 2.4011 | 2.3 | 34175 |
| 1717194900 | 2.37 | -0.04 | -1.46 | 2.41 | 2.49 | 2.37 | 34160 |
| 1717108500 | 2.4049999 | 0.07 | 3.22 | 2.43 | 2.44 | 2.35 | 17606 |
| 1717022100 | 2.33 | -0.29 | -11.07 | 2.59 | 2.99 | 2.25 | 86786 |
| 1716935700 | 2.62 | -0.14 | -5.07 | 2.67 | 2.9219 | 2.5605 | 48585 |
| 1716590100 | 2.7599999 | -0.29 | -9.51 | 3.02 | 3.08 | 2.61 | 58869 |
| 1716503700 | 3.05 | 0.02 | 0.66 | 3.1 | 3.18 | 3 | 43803 |
| 1716417300 | 3.0299999 | -0.02 | -0.66 | 3.0099999 | 3.18 | 3.0099999 | 11246 |
| 1716330900 | 3.05 | -0.19 | -5.86 | 3.22 | 3.315 | 3.02 | 17361 |
| 1716244500 | 3.24 | 0.13 | 4.18 | 3 | 3.59 | 3 | 27954 |
| 1715985300 | 3.11 | 0.09 | 2.98 | 3.04 | 3.42 | 3.04 | 45743 |
| 1715898900 | 3.02 | 0.03 | 1.00 | 2.89 | 3.15 | 2.89 | 19632 |
| 1715812500 | 2.99 | -0.05 | -1.64 | 3 | 3.38 | 2.965 | 46839 |
| 1715726100 | 3.04 | -0.06 | -1.94 | 3.0299999 | 3.31 | 2.98 | 41407 |
| 1715639700 | 3.1 | -0.09 | -2.82 | 3.16 | 3.42 | 3.07 | 15008 |
| 1715380500 | 3.19 | -0.16 | -4.78 | 3.32 | 3.44 | 3.1 | 34984 |
| 1715294100 | 3.35 | 0.07 | 2.13 | 3.45 | 3.6386 | 3.315 | 47154 |
| 1715207700 | 3.2799999 | 0.4 | 13.89 | 3.1 | 3.505 | 3.06 | 56089 |
| 1715121300 | 2.88 | -0.56 | -16.28 | 3.47 | 3.47 | 2.85 | 143841 |
| 1715034900 | 3.44 | -0.91 | -20.92 | 4.35 | 4.4898999 | 3.36 | 106100 |
| 1714775700 | 4.35 | -0.5 | -10.31 | 4.69 | 5 | 4.35 | 35584 |
| 1714689300 | 4.85 | 0.42 | 9.48 | 4.67 | 5 | 4.67 | 23545 |
| 1714602900 | 4.43 | 0.18 | 4.24 | 4.3099999 | 4.6 | 4.25 | 21457 |
| 1714516500 | 4.25 | -0.66 | -13.44 | 5.07 | 5.07 | 4.1 | 60751 |
| 1714430100 | 4.91 | -0.27 | -5.21 | 5.01 | 5.26 | 4.9 | 23853 |
| 1714170900 | 5.18 | 0.12 | 2.37 | 5.14 | 5.4199 | 4.97 | 59498 |
| 1714084500 | 5.0599999 | 0.08 | 1.61 | 4.83 | 5.23 | 4.74 | 99325 |
| 1713998100 | 4.98 | -0.19 | -3.68 | 5.08 | 5.22 | 4.98 | 16603 |
| 1713911700 | 5.17 | 0.13 | 2.58 | 5.01 | 5.7699999 | 5.01 | 18434 |
| 1713825300 | 5.04 | -0.02 | -0.40 | 5.09 | 5.21 | 4.9896 | 12926 |
| 1713566100 | 5.0599999 | -0.05 | -0.98 | 4.9 | 5.5599999 | 4.9 | 52320 |
| 1713479700 | 5.11 | -0.42 | -7.59 | 5.51 | 5.93 | 4.78 | 55712 |
| 1713393300 | 5.53 | -0.42 | -7.06 | 6.09 | 6.24 | 5.5 | 70091 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
