Envoy Medical Inc (COCHW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1720040640 | 0.0599 | -0.0016 | -2.60 | 0.0599 | 0.0599 | 0.05 | 10020 |
| 1719959700 | 0.0615 | 0 | 0.00 | 0.0615 | 0.0615 | 0.0615 | 0 |
| 1719873300 | 0.0615 | 0.0115 | 23.00 | 0.055 | 0.0615 | 0.055 | 7300 |
| 1719614100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719527700 | 0.05 | -0.0004 | -0.79 | 0.0503 | 0.067 | 0.05 | 11624 |
| 1719441300 | 0.0504 | 0.0004 | 0.80 | 0.0504 | 0.0504 | 0.0504 | 100 |
| 1719354900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1719268500 | 0.05 | 0 | 0.00 | 0.0501 | 0.0501 | 0.05 | 40 |
| 1719009300 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 7400 |
| 1718922900 | 0.05 | 0 | 0.00 | 0.05 | 0.0545 | 0.05 | 8565 |
| 1718750100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1718663700 | 0.05 | -0.00215 | -4.12 | 0.05 | 0.05 | 0.05 | 1000 |
| 1718404500 | 0.05215 | 0.00215 | 4.30 | 0.0584 | 0.059 | 0.0507 | 1547 |
| 1718318100 | 0.05 | -0.006 | -10.71 | 0.0499 | 0.05 | 0.0499 | 2600 |
| 1718231700 | 0.056 | 0.011 | 24.44 | 0.05 | 0.0635 | 0.05 | 6158 |
| 1718145300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1718058900 | 0.045 | -0.0004 | -0.88 | 0.0497999 | 0.069 | 0.045 | 11806 |
| 1717799700 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1717713300 | 0.0454 | 0 | 0.00 | 0.0454 | 0.0454 | 0.0454 | 0 |
| 1717626900 | 0.0454 | 0.0004 | 0.89 | 0.0454 | 0.0454 | 0.0454 | 100 |
| 1717540500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717454100 | 0.045 | -0.0047 | -9.46 | 0.09 | 0.09 | 0.045 | 26437 |
| 1717194900 | 0.0497 | 0 | 0.00 | 0.0497 | 0.0497 | 0.0497 | 0 |
| 1717108500 | 0.0497 | 0.0122 | 32.53 | 0.0497 | 0.0497 | 0.0497 | 3000 |
| 1717022100 | 0.0375 | 0 | 0.00 | 0.0375 | 0.0375 | 0.0375 | 0 |
| 1716935700 | 0.0375 | -0.0114 | -23.31 | 0.0425 | 0.0517 | 0.0375 | 36585 |
| 1716590100 | 0.0489 | -0.0151 | -23.59 | 0.064 | 0.0816 | 0.04 | 764446 |
| 1716503700 | 0.064 | 0 | 0.00 | 0.07 | 0.07 | 0.064 | 5300 |
| 1716417300 | 0.064 | -0.0059 | -8.44 | 0.0651 | 0.0844 | 0.064 | 26608 |
| 1716330900 | 0.0699 | -0.0001 | -0.14 | 0.0698 | 0.07 | 0.0698 | 2556 |
| 1716244500 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715985300 | 0.07 | -0.001 | -1.41 | 0.0792 | 0.0795 | 0.068749 | 15821 |
| 1715898900 | 0.0709999 | -0.004 | -5.33 | 0.08 | 0.08 | 0.07 | 7877 |
| 1715812500 | 0.075 | 0.011 | 17.19 | 0.0792 | 0.0968 | 0.07 | 33434 |
| 1715726100 | 0.064 | -0.026 | -28.89 | 0.089999 | 0.09 | 0.064 | 6850 |
| 1715639700 | 0.09 | 0.0144 | 19.05 | 0.07614 | 0.09 | 0.076 | 19317 |
| 1715380500 | 0.0756 | -0.0044 | -5.50 | 0.055 | 0.0756 | 0.055 | 4364 |
| 1715294100 | 0.08 | -0.063 | -44.06 | 0.09 | 0.105499 | 0.08 | 127342 |
| 1715207700 | 0.1429999 | 0 | 0.00 | 0.11 | 0.1429999 | 0.11 | 20 |
| 1715121300 | 0.1429999 | 0 | 0.00 | 0.12 | 0.1429999 | 0.12 | 50 |
| 1715034900 | 0.1429999 | 0 | 0.00 | 0.1429999 | 0.1429999 | 0.1429999 | 0 |
| 1714775700 | 0.1429999 | 0.0029999 | 2.14 | 0.1586 | 0.17 | 0.1424 | 7794 |
| 1714689300 | 0.14 | -0.0113 | -7.47 | 0.13 | 0.14 | 0.13 | 1108 |
| 1714602900 | 0.1513 | 0 | 0.00 | 0.1513 | 0.1513 | 0.1513 | 0 |
| 1714516500 | 0.1513 | -0.0121 | -7.41 | 0.16 | 0.16 | 0.1513 | 700 |
| 1714430100 | 0.1634 | 0.0134 | 8.93 | 0.16 | 0.1696 | 0.140101 | 72766 |
| 1714170900 | 0.15 | 0 | 0.00 | 0.15 | 0.15 | 0.15 | 0 |
| 1714084500 | 0.15 | -0.0199 | -11.71 | 0.1313 | 0.15 | 0.13 | 1272 |
| 1713998100 | 0.1699 | 0 | 0.00 | 0.1699 | 0.1699 | 0.1699 | 10 |
| 1713911700 | 0.1699 | 0 | 0.00 | 0.1699 | 0.1699 | 0.1699 | 11 |
| 1713825300 | 0.1699 | 0 | 0.00 | 0.1699 | 0.1699 | 0.1699 | 0 |
| 1713566100 | 0.1699 | 0.0199 | 13.27 | 0.130101 | 0.1707 | 0.13 | 2132 |
| 1713479700 | 0.15 | 0 | 0.00 | 0.14 | 0.15 | 0.14 | 0 |
| 1713393300 | 0.15 | -0.06 | -28.57 | 0.183 | 0.2 | 0.15 | 46566 |
| 1713306900 | 0.21 | 0.03 | 16.67 | 0.1717 | 0.21 | 0.1717 | 704 |
| 1713220500 | 0.18 | -0.0025 | -1.37 | 0.19 | 0.19379 | 0.18 | 4900 |
| 1712961300 | 0.1825 | -0.0353 | -16.21 | 0.2117 | 0.22 | 0.1812 | 10674 |
| 1712874900 | 0.2178 | -0.0222 | -9.25 | 0.18 | 0.22 | 0.18 | 9120 |
| 1712788500 | 0.24 | 0.0101 | 4.39 | 0.2222 | 0.24 | 0.2 | 5788 |
| 1712702100 | 0.2299 | 0.0074 | 3.33 | 0.24 | 0.24 | 0.18 | 252611 |
| 1712615700 | 0.2225 | 0 | 0.00 | 0.2277 | 0.2277 | 0.2225 | 10 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
