enVVeno Medical Corporation - NVNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	0.35	0.33	0.33	0.39	0.32	281,230
December 05, 2025	0.39	0.35	0.35	0.4	0.34	746,800
December 04, 2025	0.38	0.39	0.39	0.4	0.37	245,095
December 03, 2025	0.36	0.39	0.39	0.4	0.35	302,935
December 02, 2025	0.39	0.36	0.36	0.4	0.36	234,300
December 01, 2025	0.38	0.4	0.4	0.42	0.38	532,010
November 28, 2025	0.34	0.38	0.38	0.39	0.34	448,444
November 26, 2025	0.36	0.34	0.34	0.4	0.33	1.31M
November 25, 2025	0.33	0.36	0.36	0.37	0.33	411,833
November 24, 2025	0.34	0.35	0.35	0.36	0.33	719,000
November 21, 2025	0.32	0.33	0.33	0.34	0.3	408,996
November 20, 2025	0.31	0.32	0.32	0.35	0.3	1.15M
November 19, 2025	0.33	0.32	0.32	0.33	0.31	488,180
November 18, 2025	0.37	0.33	0.33	0.37	0.31	2.19M
November 17, 2025	0.37	0.37	0.37	0.4	0.36	3.01M
November 14, 2025	0.4	0.42	0.42	0.43	0.36	5.63M
November 13, 2025	0.69	0.65	0.65	0.7	0.62	439,400
November 12, 2025	0.7	0.69	0.69	0.7	0.67	56,400
November 11, 2025	0.64	0.69	0.69	0.69	0.63	147,400
November 10, 2025	0.66	0.66	0.66	0.66	0.62	103,509
November 07, 2025	0.65	0.65	0.65	0.69	0.61	167,041
November 06, 2025	0.68	0.66	0.66	0.68	0.63	131,154
November 05, 2025	0.66	0.68	0.68	0.69	0.66	91,600
November 04, 2025	0.68	0.65	0.65	0.71	0.63	167,607
November 03, 2025	0.72	0.71	0.71	0.74	0.7	169,100
October 31, 2025	0.65	0.7	0.7	0.71	0.62	795,200
October 30, 2025	0.7	0.7	0.7	0.72	0.68	306,428
October 29, 2025	0.7	0.72	0.72	0.75	0.7	120,500
October 28, 2025	0.71	0.71	0.71	0.74	0.7	265,603
October 27, 2025	0.7	0.72	0.72	0.75	0.69	221,889
October 24, 2025	0.73	0.71	0.71	0.76	0.68	488,714
October 23, 2025	0.72	0.72	0.72	0.75	0.71	135,128
October 22, 2025	0.72	0.71	0.71	0.78	0.71	257,600
October 21, 2025	0.77	0.73	0.73	0.79	0.72	185,707
October 20, 2025	0.75	0.77	0.77	0.78	0.74	105,442
October 17, 2025	0.77	0.74	0.74	0.79	0.74	172,114
October 16, 2025	0.8	0.79	0.79	0.82	0.77	222,434
October 15, 2025	0.79	0.78	0.78	0.82	0.77	150,352
October 14, 2025	0.72	0.78	0.78	0.79	0.72	169,856
October 13, 2025	0.75	0.74	0.74	0.78	0.72	352,829
October 10, 2025	0.87	0.74	0.74	0.88	0.7	1.43M
October 09, 2025	0.92	0.92	0.92	0.96	0.9	307,900
October 08, 2025	0.96	0.96	0.96	1	0.8	654,300
October 07, 2025	0.95	0.96	0.96	0.97	0.92	160,812
October 06, 2025	0.97	0.95	0.95	0.98	0.94	336,349
October 03, 2025	0.96	0.97	0.97	0.98	0.94	218,814
October 02, 2025	0.91	0.95	0.95	0.96	0.9	376,542
October 01, 2025	0.91	0.91	0.91	0.93	0.88	251,404
September 30, 2025	0.95	0.91	0.91	0.95	0.85	421,600
September 29, 2025	0.98	0.94	0.94	0.98	0.92	258,577
September 26, 2025	0.97	0.97	0.97	0.99	0.94	403,147
September 25, 2025	0.98	0.96	0.96	0.99	0.91	447,328
September 24, 2025	0.99	0.97	0.97	1.02	0.95	700,814
September 23, 2025	0.94	0.95	0.95	1	0.92	903,345
September 22, 2025	0.91	0.92	0.92	0.94	0.9	335,200
September 19, 2025	0.95	0.93	0.93	0.96	0.9	572,100
September 18, 2025	0.92	0.94	0.94	0.94	0.9	420,700
September 17, 2025	0.92	0.9	0.9	0.94	0.87	718,700
September 16, 2025	0.89	0.91	0.91	0.92	0.86	643,361
September 15, 2025	0.84	0.91	0.91	0.93	0.82	2.62M

enVVeno Medical Corporation (NVNO) NASDAQ