Movano Inc. - MOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.6	0.57	0.57	0.61	0.57	54,939
August 14, 2025	0.6	0.6	0.6	0.6	0.56	45,900
August 13, 2025	0.57	0.6	0.6	0.63	0.57	70,888
August 12, 2025	0.62	0.57	0.57	0.62	0.54	94,148
August 11, 2025	0.61	0.62	0.62	0.67	0.6	16,919
August 08, 2025	0.65	0.61	0.61	0.68	0.61	38,027
August 07, 2025	0.66	0.63	0.63	0.7	0.63	70,420
August 06, 2025	0.64	0.66	0.66	0.68	0.63	13,800
August 05, 2025	0.63	0.63	0.63	0.66	0.62	18,533
August 04, 2025	0.65	0.62	0.62	0.65	0.61	19,900
August 01, 2025	0.63	0.63	0.63	0.65	0.63	17,951
July 31, 2025	0.68	0.65	0.65	0.71	0.61	72,000
July 30, 2025	0.71	0.64	0.64	0.71	0.64	66,784
July 29, 2025	0.75	0.7	0.7	0.75	0.69	31,043
July 28, 2025	0.73	0.74	0.74	0.76	0.69	31,289
July 25, 2025	0.71	0.77	0.77	0.79	0.68	72,064
July 24, 2025	0.76	0.75	0.75	0.76	0.68	72,589
July 23, 2025	0.72	0.76	0.76	0.78	0.69	92,700
July 22, 2025	0.68	0.74	0.74	0.78	0.66	213,000
July 21, 2025	0.67	0.69	0.69	0.69	0.65	228,926
July 18, 2025	0.6	0.68	0.68	0.7	0.59	324,100
July 17, 2025	0.57	0.62	0.62	0.64	0.56	369,400
July 16, 2025	0.65	0.59	0.59	0.68	0.59	892,418
July 15, 2025	0.73	0.7	0.7	0.73	0.6	18.95M
July 14, 2025	0.7	0.55	0.55	0.7	0.55	3.64M
July 11, 2025	0.77	0.7	0.7	0.77	0.67	134,842
July 10, 2025	0.76	0.77	0.77	0.8	0.74	38,700
July 09, 2025	0.71	0.75	0.75	0.75	0.7	62,830
July 08, 2025	0.7	0.71	0.71	0.72	0.68	48,694
July 07, 2025	0.72	0.68	0.68	0.72	0.66	44,731
July 03, 2025	0.68	0.68	0.68	0.71	0.68	21,210
July 02, 2025	0.67	0.69	0.69	0.7	0.62	22,021
July 01, 2025	0.71	0.67	0.67	0.71	0.67	17,406
June 30, 2025	0.7	0.68	0.68	0.71	0.67	28,082
June 27, 2025	0.73	0.69	0.69	0.73	0.67	52,335
June 26, 2025	0.75	0.72	0.72	0.77	0.69	55,063
June 25, 2025	0.73	0.74	0.74	0.78	0.71	62,330
June 24, 2025	0.69	0.75	0.75	0.85	0.69	220,016
June 23, 2025	0.69	0.69	0.69	0.74	0.67	42,900
June 20, 2025	0.76	0.67	0.67	0.8	0.67	227,092
June 18, 2025	0.63	0.77	0.77	0.8	0.63	194,097
June 17, 2025	0.62	0.65	0.65	0.66	0.62	136,290
June 16, 2025	0.66	0.65	0.65	0.69	0.61	199,073
June 13, 2025	0.68	0.66	0.66	0.69	0.62	107,183
June 12, 2025	0.73	0.69	0.69	0.78	0.69	101,100
June 11, 2025	0.77	0.79	0.79	0.8	0.68	197,543
June 10, 2025	0.72	0.75	0.75	0.83	0.69	411,248
June 09, 2025	0.72	0.75	0.75	0.79	0.67	428,700
June 06, 2025	0.62	0.65	0.65	0.67	0.62	1.66M
June 05, 2025	0.68	0.62	0.62	0.68	0.61	85,400
June 04, 2025	0.67	0.62	0.62	0.67	0.62	73,600
June 03, 2025	0.61	0.67	0.67	0.68	0.6	158,900
June 02, 2025	0.58	0.64	0.64	0.69	0.53	494,921
May 30, 2025	0.53	0.55	0.55	0.56	0.52	89,607
May 29, 2025	0.55	0.53	0.53	0.56	0.51	131,015
May 28, 2025	0.59	0.54	0.54	0.59	0.52	145,002
May 27, 2025	0.59	0.58	0.58	0.6	0.52	292,112
May 23, 2025	0.59	0.56	0.56	0.61	0.55	618,742
May 22, 2025	0.62	0.62	0.62	0.64	0.55	1.79M
May 21, 2025	0.76	0.6	0.6	0.82	0.55	392,517

Movano Inc. (MOVE) NASDAQ