Envoy Medical, Inc. (COCH) NASDAQ

0.66

-0.01430003(-2.12%)

Updated at December 31 03:16PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	0.69	0.68	0.68	0.7	0.67	91,904
December 29, 2025	0.72	0.7	0.7	0.73	0.68	162,814
December 26, 2025	0.71	0.73	0.73	0.73	0.69	136,300
December 24, 2025	0.67	0.75	0.75	0.75	0.67	153,719
December 23, 2025	0.71	0.68	0.68	0.71	0.67	205,857
December 22, 2025	0.71	0.71	0.71	0.75	0.68	220,049
December 19, 2025	0.7	0.73	0.73	0.74	0.66	428,594
December 18, 2025	0.74	0.7	0.7	0.77	0.7	283,600
December 17, 2025	0.74	0.7	0.7	0.77	0.7	134,659
December 16, 2025	0.77	0.73	0.73	0.8	0.72	286,407
December 15, 2025	0.81	0.75	0.75	0.82	0.75	225,145
December 12, 2025	0.85	0.81	0.81	0.85	0.79	246,753
December 11, 2025	0.85	0.83	0.83	0.85	0.81	103,809
December 10, 2025	0.86	0.85	0.85	0.87	0.8	267,372
December 09, 2025	0.83	0.82	0.82	0.86	0.81	98,315
December 08, 2025	0.85	0.83	0.83	0.87	0.83	216,500
December 05, 2025	0.85	0.84	0.84	0.86	0.83	57,635
December 04, 2025	0.81	0.85	0.85	0.87	0.81	202,323
December 03, 2025	0.82	0.81	0.81	0.83	0.8	178,620
December 02, 2025	0.82	0.81	0.81	0.82	0.8	168,384
December 01, 2025	0.82	0.81	0.81	0.84	0.79	360,611
November 28, 2025	0.82	0.84	0.84	0.85	0.82	300,579
November 26, 2025	0.79	0.8	0.8	0.86	0.79	1.41M
November 25, 2025	0.81	0.8	0.8	0.81	0.76	2.37M
November 24, 2025	0.72	0.77	0.77	0.82	0.71	613,123
November 21, 2025	0.7	0.72	0.72	0.79	0.66	782,904
November 20, 2025	0.71	0.7	0.7	0.75	0.69	254,403
November 19, 2025	0.75	0.71	0.71	0.76	0.71	211,517
November 18, 2025	0.65	0.77	0.77	0.8	0.65	902,834
November 17, 2025	0.65	0.65	0.65	0.69	0.65	90,749
November 14, 2025	0.68	0.67	0.67	0.7	0.64	369,500
November 13, 2025	0.73	0.66	0.66	0.73	0.66	404,800
November 12, 2025	0.69	0.73	0.73	0.75	0.67	590,749
November 11, 2025	0.7	0.7	0.7	0.72	0.69	137,423
November 10, 2025	0.72	0.7	0.7	0.72	0.69	243,854
November 07, 2025	0.7	0.7	0.7	0.73	0.7	297,200
November 06, 2025	0.74	0.73	0.73	0.75	0.71	178,506
November 05, 2025	0.72	0.73	0.73	0.76	0.71	287,749
November 04, 2025	0.74	0.73	0.73	0.75	0.7	339,049
November 03, 2025	0.77	0.76	0.76	0.8	0.74	461,400
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