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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 31, 2025	0.77	0.81	0.81	0.81	0.73	634,491
October 30, 2025	0.76	0.75	0.75	0.78	0.72	364,364
October 29, 2025	0.83	0.78	0.78	0.83	0.76	452,321
October 28, 2025	0.81	0.81	0.81	0.82	0.79	330,312
October 27, 2025	0.88	0.81	0.81	0.88	0.78	727,400
October 24, 2025	0.81	0.85	0.85	0.86	0.79	497,956
October 23, 2025	0.8	0.82	0.82	0.85	0.78	254,437
October 22, 2025	0.83	0.8	0.8	0.85	0.77	603,300
October 21, 2025	0.85	0.86	0.86	0.88	0.84	337,536
October 20, 2025	0.83	0.84	0.84	0.87	0.8	558,434
October 17, 2025	0.85	0.84	0.84	0.85	0.78	598,864
October 16, 2025	0.9	0.85	0.85	0.93	0.8	1.2M
October 15, 2025	0.95	0.91	0.91	0.95	0.89	770,900
October 14, 2025	0.91	0.92	0.92	0.96	0.85	1.19M
October 13, 2025	0.89	0.9	0.9	0.97	0.88	1.08M
October 10, 2025	0.97	0.89	0.89	1.02	0.89	2.17M
October 09, 2025	0.95	0.95	0.95	0.99	0.92	2.22M
October 08, 2025	0.97	0.93	0.93	1	0.87	12.23M
October 07, 2025	1.61	1.59	1.59	1.89	1.4	146.42M
October 06, 2025	0.83	0.81	0.81	0.84	0.78	100,401
October 03, 2025	0.76	0.81	0.81	0.85	0.75	211,545
October 02, 2025	0.76	0.76	0.76	0.78	0.74	151,324
October 01, 2025	0.78	0.77	0.77	0.79	0.75	124,902
September 30, 2025	0.8	0.78	0.78	0.81	0.76	123,132
September 29, 2025	0.82	0.8	0.8	0.82	0.77	125,200
September 26, 2025	0.83	0.78	0.78	0.85	0.77	200,546
September 25, 2025	0.83	0.85	0.85	0.89	0.8	183,490
September 24, 2025	0.85	0.83	0.83	0.9	0.76	426,290
September 23, 2025	0.95	0.85	0.85	0.96	0.77	1.14M
September 22, 2025	1.1	0.94	0.94	1.25	0.88	1.73M
September 19, 2025	1.34	1.31	1.31	1.4	1.29	276,100
September 18, 2025	1.35	1.37	1.37	1.39	1.32	19,195
September 17, 2025	1.34	1.32	1.32	1.39	1.32	52,800
September 16, 2025	1.32	1.34	1.34	1.35	1.32	11,655
September 15, 2025	1.31	1.33	1.33	1.34	1.28	33,324
September 12, 2025	1.3	1.29	1.29	1.35	1.26	60,200
September 11, 2025	1.27	1.33	1.33	1.37	1.26	73,628
September 10, 2025	1.31	1.27	1.27	1.32	1.24	65,379
September 09, 2025	1.29	1.28	1.28	1.31	1.23	79,508
September 08, 2025	1.3	1.31	1.31	1.35	1.29	48,613
September 05, 2025	1.36	1.32	1.32	1.38	1.29	80,750
September 04, 2025	1.34	1.35	1.35	1.39	1.32	72,734
September 03, 2025	1.27	1.33	1.33	1.36	1.27	166,355
September 02, 2025	1.17	1.29	1.29	1.29	1.16	140,303
August 29, 2025	1.2	1.23	1.23	1.27	1.18	130,425
August 28, 2025	1.18	1.21	1.21	1.23	1.16	180,629
August 27, 2025	1.19	1.17	1.17	1.2	1.13	95,300
August 26, 2025	1.06	1.17	1.17	1.22	1.06	436,912
August 25, 2025	1.13	1.12	1.12	1.19	1.09	205,316
August 22, 2025	1.21	1.15	1.15	1.22	1.13	203,472
August 21, 2025	1.18	1.18	1.18	1.21	1.13	393,757
August 20, 2025	1.25	1.27	1.27	1.29	1.15	13.02M
August 19, 2025	1.36	1.21	1.21	1.36	1.2	48,514
August 18, 2025	1.43	1.35	1.35	1.54	1.26	110,800
August 15, 2025	1.43	1.42	1.42	1.47	1.4	57,200
August 14, 2025	1.44	1.46	1.46	1.48	1.44	4,675
August 13, 2025	1.49	1.48	1.48	1.53	1.48	8,042
August 12, 2025	1.52	1.47	1.47	1.54	1.47	20,714
August 11, 2025	1.52	1.56	1.56	1.6	1.5	22,500
August 08, 2025	1.48	1.53	1.53	1.53	1.46	27,505

Envoy Medical, Inc. (COCH) NASDAQ