Movano Inc. - MOVE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.58	0.55	0.55	0.58	0.53	410,476
September 25, 2025	0.56	0.54	0.54	0.56	0.54	94,600
September 24, 2025	0.59	0.56	0.56	0.61	0.52	190,820
September 23, 2025	0.62	0.59	0.59	0.63	0.59	172,043
September 22, 2025	0.62	0.59	0.59	0.62	0.58	136,536
September 19, 2025	0.63	0.59	0.59	0.64	0.58	148,200
September 18, 2025	0.66	0.62	0.62	0.66	0.59	222,100
September 17, 2025	0.7	0.67	0.67	0.72	0.67	112,651
September 16, 2025	0.72	0.69	0.69	0.73	0.66	146,806
September 15, 2025	0.78	0.72	0.72	0.78	0.71	141,078
September 12, 2025	0.78	0.76	0.76	0.79	0.75	150,437
September 11, 2025	0.7	0.77	0.77	0.79	0.7	489,400
September 10, 2025	0.67	0.7	0.7	0.79	0.67	391,208
September 09, 2025	0.75	0.73	0.73	0.8	0.71	486,211
September 08, 2025	1.06	0.85	0.85	1.11	0.85	979,335
September 05, 2025	1.14	1.08	1.08	1.18	1.07	801,897
September 04, 2025	0.97	1.08	1.08	1.16	0.97	1.38M
September 03, 2025	0.93	1.05	1.05	1.31	0.92	15.02M
September 02, 2025	0.93	0.92	0.92	1.04	0.86	3.57M
August 29, 2025	1.14	1.07	1.07	1.31	0.88	105.27M
August 28, 2025	0.67	0.62	0.62	0.67	0.6	11.94M
August 27, 2025	0.68	0.62	0.62	0.68	0.62	110,600
August 26, 2025	0.66	0.69	0.69	0.73	0.66	185,037
August 25, 2025	0.74	0.66	0.66	0.74	0.65	735,816
August 22, 2025	0.57	0.74	0.74	0.78	0.57	3.99M
August 21, 2025	0.61	0.6	0.6	0.62	0.58	22,200
August 20, 2025	0.61	0.6	0.6	0.62	0.57	24,726
August 19, 2025	0.62	0.59	0.59	0.63	0.57	77,700
August 18, 2025	0.59	0.62	0.62	0.62	0.57	34,800
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

Movano Inc. (MOVE) NASDAQ