enVVeno Medical Corporation - NVNO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.27	11.85	11.85	12.32	10.27	41,652
February 19, 2026	9.91	9.99	9.99	10.05	9.33	5,600
February 18, 2026	8.89	9.61	9.61	10.21	8.89	8,600
February 17, 2026	9.15	8.67	8.67	10.06	8.67	5,112
February 13, 2026	9.1	9.32	9.32	9.71	8.93	4,721
February 12, 2026	9.39	9.19	9.19	9.39	8.82	22,352
February 11, 2026	9.17	9.3	9.3	9.53	8.77	18,115
February 10, 2026	9.93	9.35	9.35	9.93	9.35	7,400
February 09, 2026	9.84	9.9	9.9	10.42	9.62	125,412
February 06, 2026	9.25	10.42	10.42	10.53	9.11	16,841
February 05, 2026	9.39	9.35	9.35	9.52	9.14	8,900
February 04, 2026	10.47	9.39	9.39	10.47	9.39	9,800
February 03, 2026	11.04	10.23	10.23	11.04	10.22	8,400
February 02, 2026	12.05	11.11	11.11	12.35	10.81	22,100
January 30, 2026	9.42	11.93	11.93	12.42	9.42	51,867
January 29, 2026	10	10.01	10.01	10.71	9.44	23,629
January 28, 2026	10.5	10.26	10.26	11.4	10.1	16,656
January 27, 2026	10.52	10.24	10.24	10.61	9.98	17,000
January 26, 2026	11.74	10.51	10.51	12.01	10.51	31,109
January 23, 2026	11	11.69	11.69	12	10.5	31,800
January 22, 2026	10.9	10.92	10.92	11.15	9.81	66,110
January 21, 2026	11.05	10.92	10.92	12.02	10.21	62,856
January 20, 2026	11.84	11.65	11.65	12.79	10.75	69,648
January 16, 2026	10.84	12.15	12.15	13.1	10.84	41,837
January 15, 2026	11.91	11.13	11.13	12.58	11.13	58,809
January 14, 2026	11.6	12.83	12.83	13.42	11.6	14,033
January 13, 2026	11.8	11.87	11.87	12.61	11.8	7,165
January 12, 2026	13.47	11.94	11.94	13.47	11.76	7,340
January 09, 2026	12.08	12.79	12.79	13.71	11.78	11,101
January 08, 2026	12.48	12.22	12.22	13.03	12.2	5,757
January 07, 2026	12.76	12.91	12.91	13.04	12.43	4,601
January 06, 2026	13.33	13.14	13.14	14	12.83	7,175
January 05, 2026	12.76	13.26	13.26	13.56	12.43	17,427
January 02, 2026	11.78	12.43	12.43	12.89	11.59	5,923
December 31, 2025	12	11.4	11.4	12.07	11.02	11,097
December 30, 2025	11.72	11.86	11.86	12.29	11.5	8,707
December 29, 2025	12.43	11.76	11.76	12.62	11.76	12,004
December 26, 2025	12.79	12.79	12.79	13.11	12.26	5,669
December 24, 2025	11.79	12.61	12.61	13.14	11.79	7,690
December 23, 2025	11.37	12.15	12.15	12.57	11.37	15,379
December 22, 2025	12.08	11.55	11.55	12.23	11.37	16,011
December 19, 2025	12.25	11.37	11.37	13.46	10.91	46,980
December 18, 2025	12.26	12.32	12.32	12.34	11.76	7,997
December 17, 2025	11.55	12.24	12.24	13.14	11.01	32,301
December 16, 2025	10.8	11.36	11.36	11.37	10.8	3,280
December 15, 2025	11.72	11.15	11.15	11.72	10.7	11,400
December 12, 2025	12.78	11.63	11.63	12.79	11.54	7,004
December 11, 2025	12.36	12.5	12.5	12.99	12.08	9,513
December 10, 2025	12.31	12.34	12.34	13.14	11.96	6,818
December 09, 2025	11.91	11.95	11.95	12.61	11.41	5,708
December 08, 2025	12.57	11.56	11.56	13.93	11.46	7,917
December 05, 2025	13.75	12.57	12.57	14.31	12.17	21,022
December 04, 2025	13.61	13.78	13.78	14.04	13.18	6,899
December 03, 2025	12.79	13.98	13.98	14.35	12.5	8,527
December 02, 2025	13.9	12.92	12.92	14.05	12.92	6,596
December 01, 2025	13.64	14.13	14.13	14.89	13.51	14,976
November 28, 2025	12.15	13.62	13.62	13.77	12.09	12,623
November 26, 2025	12.79	12.08	12.08	14.07	11.72	36,744
November 25, 2025	11.76	12.91	12.91	13.12	11.74	11,593
November 24, 2025	11.91	12.27	12.27	12.62	11.57	20,239

enVVeno Medical Corporation (NVNO) NASDAQ