Envoy Medical, Inc. - COCH - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	1.96	1.65	1.65	2	1.64	104,693
December 19, 2024	1.7	1.84	1.84	1.86	1.59	163,349
December 18, 2024	1.83	1.71	1.71	2	1.7	32,783
December 17, 2024	1.71	1.9	1.9	2.06	1.64	60,994
December 16, 2024	1.98	1.76	1.76	2.02	1.76	101,548
December 13, 2024	2.05	1.96	1.96	2.1	1.9	55,319
December 12, 2024	2.14	2.08	2.08	2.25	2.08	34,845
December 11, 2024	2.13	2.2	2.2	2.25	2.11	28,769
December 10, 2024	2.11	2.14	2.14	2.21	2	24,000
December 09, 2024	2.17	2.16	2.16	2.27	2.15	20,222
December 06, 2024	2.06	2.2	2.2	2.27	2.06	29,404
December 05, 2024	2.05	2.16	2.16	2.26	2.03	69,710
December 04, 2024	2.13	2.1	2.1	2.22	2.01	48,600
December 03, 2024	2.3	2.15	2.15	2.3	2.1	32,100
December 02, 2024	2.26	2.26	2.26	2.32	2.2	29,963
November 29, 2024	2.28	2.28	2.28	2.32	2.22	19,525
November 27, 2024	2.24	2.29	2.29	2.3	2.17	17,804
November 26, 2024	2.15	2.21	2.21	2.28	2.15	62,106
November 25, 2024	2.22	2.15	2.15	2.28	2.09	46,700
November 22, 2024	2.16	2.18	2.18	2.32	2.08	52,200
November 21, 2024	2.14	2.2	2.2	2.26	2.04	37,064
November 20, 2024	2.1	2.15	2.15	2.28	2.09	71,400
November 19, 2024	1.98	2.04	2.04	2.15	1.98	41,400
November 18, 2024	2.09	1.98	1.98	2.14	1.96	45,636
November 15, 2024	1.98	2.14	2.14	2.29	1.96	78,092
November 14, 2024	1.95	2.13	2.13	2.24	1.95	94,543
November 13, 2024	2.12	1.96	1.96	2.12	1.88	78,200
November 12, 2024	2.1	2.11	2.11	2.28	2.04	58,602
November 11, 2024	2.08	2.12	2.12	2.16	2	87,039
November 08, 2024	2.2	2.08	2.08	2.23	1.89	191,259
November 07, 2024	1.95	2.04	2.04	2.1	1.85	112,563
November 06, 2024	2.05	1.96	1.96	2.06	1.72	267,424
November 05, 2024	2.18	2.15	2.15	2.26	2.06	195,639
November 04, 2024	2.3	2.35	2.35	2.45	2.25	356,201
November 01, 2024	2.9	2.45	2.45	3.09	2.3	10.55M
October 31, 2024	2.57	2.65	2.65	2.68	2.43	34,648
October 30, 2024	2.43	2.47	2.47	2.58	2.31	17,616
October 29, 2024	2.61	2.54	2.54	2.61	2.44	15,019
October 28, 2024	2.43	2.58	2.58	2.66	2.43	24,700
October 25, 2024	2.51	2.45	2.45	2.57	2.41	29,511
October 24, 2024	2.57	2.51	2.51	2.75	2.42	16,600
October 23, 2024	2.65	2.57	2.57	2.7	2.57	6,600
October 22, 2024	2.75	2.73	2.73	2.96	2.63	25,840
October 21, 2024	2.75	2.77	2.77	2.8	2.7	2,700
October 18, 2024	2.74	2.75	2.75	2.87	2.67	21,000
October 17, 2024	2.74	2.73	2.73	2.75	2.44	35,100
October 16, 2024	2.52	2.72	2.72	2.75	2.52	32,000
October 15, 2024	2.51	2.52	2.52	2.97	2.47	12,600
October 14, 2024	2.61	2.44	2.44	2.86	2.32	48,549
October 11, 2024	2.76	2.67	2.67	2.79	2.55	26,800
October 10, 2024	2.83	2.8	2.8	3.11	2.8	35,217
October 09, 2024	2.85	2.85	2.85	3.04	2.85	16,234
October 08, 2024	2.88	2.93	2.93	2.99	2.85	32,600
October 07, 2024	3.32	2.98	2.98	3.41	2.88	26,642
October 04, 2024	2.96	3.31	3.31	3.38	2.96	25,237
October 03, 2024	3.09	3.02	3.02	3.31	3	31,126
October 02, 2024	2.73	2.97	2.97	3.22	2.71	41,000
October 01, 2024	3.16	2.67	2.67	3.16	2.63	72,673
September 30, 2024	3.18	3.25	3.25	3.25	3.1	14,211
September 27, 2024	3.43	3.27	3.27	3.43	3.1	20,100

Envoy Medical, Inc. (COCH) NASDAQ