Financial News

Envoy Medical, Inc. - Class A Common Stock (NQ: COCH )

2.330 +0.040 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 2.550 2.876 2.255 2.330 50,739 +0.04(+1.75%)
Jun 21, 2024 2.400 2.510 2.290 2.290 7,113 -0.11(-4.58%)
Jun 20, 2024 2.500 2.691 2.400 2.400 13,198 -0.03(-1.23%)
Jun 18, 2024 2.470 2.730 2.110 2.430 9,584 -0.03(-1.22%)
Jun 17, 2024 2.620 2.680 2.450 2.460 7,683 -0.16(-6.11%)
Jun 14, 2024 2.590 2.870 2.550 2.620 8,866 -0.07(-2.60%)
Jun 13, 2024 2.610 2.700 2.520 2.690 6,477 +0.17(+6.75%)
Jun 12, 2024 2.470 2.710 2.470 2.520 11,077 +0.03(+1.20%)
Jun 11, 2024 2.660 2.660 2.190 2.490 15,409 -0.14(-5.32%)
Jun 10, 2024 2.330 2.790 2.243 2.630 27,215 +0.23(+9.58%)
Jun 07, 2024 2.030 2.460 2.030 2.400 33,989 +0.28(+13.21%)
Jun 06, 2024 2.250 2.250 2.040 2.120 15,837 +0.03(+1.44%)
Jun 05, 2024 2.210 2.390 2.050 2.090 36,072 -0.18(-7.93%)
Jun 04, 2024 2.410 2.950 2.210 2.270 76,156 -0.07(-2.99%)
Jun 03, 2024 2.310 2.401 2.300 2.340 34,175 -0.03(-1.27%)
May 31, 2024 2.410 2.490 2.370 2.370 34,160 -0.03(-1.46%)
May 30, 2024 2.430 2.430 2.350 2.405 17,626 +0.07(+3.22%)
May 29, 2024 2.590 2.990 2.250 2.330 86,811 -0.29(-11.07%)
May 28, 2024 2.670 2.922 2.561 2.620 48,585 -0.14(-5.07%)
May 24, 2024 3.020 3.080 2.610 2.760 58,869 -0.29(-9.51%)
May 23, 2024 3.100 3.180 3.000 3.050 43,803 +0.02(+0.66%)
May 22, 2024 3.010 3.180 3.010 3.030 11,246 -0.02(-0.66%)
May 21, 2024 3.220 3.315 3.020 3.050 17,361 -0.19(-5.86%)
May 20, 2024 3.000 3.590 3.000 3.240 27,954 +0.13(+4.18%)
May 17, 2024 3.060 3.420 3.060 3.110 45,743 +0.09(+2.98%)
May 16, 2024 2.890 3.150 2.890 3.020 19,632 +0.03(+1.00%)
May 15, 2024 3.000 3.380 2.965 2.990 46,839 -0.05(-1.64%)
May 14, 2024 3.030 3.310 2.980 3.040 41,407 -0.06(-1.94%)
May 13, 2024 3.160 3.420 3.070 3.100 15,008 -0.09(-2.82%)
May 10, 2024 3.320 3.440 3.100 3.190 34,986 -0.16(-4.78%)
May 09, 2024 3.450 3.639 3.315 3.350 47,154 +0.07(+2.13%)
May 08, 2024 3.100 3.505 3.060 3.280 56,089 +0.40(+13.89%)
May 07, 2024 3.470 3.470 2.850 2.880 143,841 -0.56(-16.28%)
May 06, 2024 4.350 4.490 3.360 3.440 106,100 -0.91(-20.92%)
May 03, 2024 4.690 5.000 4.350 4.350 35,584 -0.50(-10.31%)
May 02, 2024 4.670 4.990 4.670 4.850 23,545 +0.42(+9.48%)
May 01, 2024 4.310 4.600 4.250 4.430 21,457 +0.18(+4.24%)
Apr 30, 2024 5.070 5.070 4.100 4.250 60,751 -0.66(-13.44%)
Apr 29, 2024 5.010 5.260 4.900 4.910 23,853 -0.27(-5.21%)
Apr 26, 2024 5.050 5.420 4.970 5.180 59,498 +0.12(+2.37%)
Apr 25, 2024 4.830 5.230 4.740 5.060 99,325 +0.08(+1.61%)
Apr 24, 2024 5.080 5.220 4.980 4.980 16,603 -0.19(-3.68%)
Apr 23, 2024 5.010 5.770 5.010 5.170 18,434 +0.13(+2.58%)
Apr 22, 2024 5.090 5.210 4.990 5.040 12,926 -0.02(-0.40%)
Apr 19, 2024 4.900 5.560 4.900 5.060 52,330 -0.05(-0.98%)
Apr 18, 2024 5.510 5.930 4.780 5.110 55,712 -0.42(-7.59%)
Apr 17, 2024 6.090 6.240 5.500 5.530 70,091 -0.42(-7.06%)
Apr 16, 2024 6.100 6.190 5.760 5.950 28,605 -0.12(-1.98%)
Apr 15, 2024 5.660 6.250 5.220 6.070 125,719 +1.02(+20.20%)
Apr 12, 2024 6.080 6.230 4.700 5.050 164,083 -1.03(-16.94%)
Apr 11, 2024 6.200 6.610 6.070 6.080 42,964 -0.11(-1.78%)
Apr 10, 2024 7.060 7.080 6.020 6.190 121,923 -0.66(-9.64%)
Apr 09, 2024 6.490 7.100 6.300 6.850 130,843 +0.45(+7.03%)
Apr 08, 2024 6.050 6.890 6.050 6.400 67,108 +0.24(+3.90%)
Apr 05, 2024 5.870 7.200 5.870 6.160 225,175 +0.30(+5.12%)
Apr 04, 2024 5.380 6.150 5.260 5.860 120,716 +0.38(+6.93%)
Apr 03, 2024 4.790 6.490 4.480 5.480 639,386 +1.00(+22.32%)
Apr 02, 2024 4.480 4.870 4.200 4.480 183,585 +0.08(+1.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback