Movano Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.84	1.00	0.79	0.91	0.91	13.90%	47,971
May 9, 2025	0.82	0.84	0.75	0.80	0.80	-3.05%	29,432
May 8, 2025	0.84	0.88	0.82	0.82	0.82	-2.38%	8,379
May 7, 2025	0.87	0.87	0.84	0.84	0.84	-7.69%	3,799
May 6, 2025	0.87	0.91	0.84	0.91	0.91	2.25%	11,623
May 5, 2025	1.02	1.02	0.87	0.89	0.89	0.56%	5,176
May 2, 2025	0.90	0.90	0.89	0.89	0.89	2.91%	5,185
May 1, 2025	0.81	0.90	0.76	0.86	0.86	1.18%	23,438
Apr 30, 2025	0.84	0.88	0.82	0.85	0.85	-4.84%	9,136
Apr 29, 2025	0.85	0.90	0.80	0.89	0.89	6.21%	17,571
Apr 28, 2025	0.90	0.90	0.83	0.84	0.84	-2.10%	27,256
Apr 25, 2025	0.82	0.90	0.82	0.86	0.86	-1.26%	3,042
Apr 24, 2025	0.80	0.90	0.80	0.87	0.87	4.82%	44,576
Apr 23, 2025	0.81	0.99	0.80	0.83	0.83	3.72%	125,202
Apr 22, 2025	0.84	0.84	0.78	0.80	0.80	-5.86%	18,827
Apr 21, 2025	0.95	1.16	0.84	0.85	0.85	-9.09%	41,911
Apr 17, 2025	0.86	0.99	0.81	0.94	0.94	6.37%	19,834
Apr 16, 2025	0.89	0.89	0.82	0.88	0.88	-0.90%	18,913
Apr 15, 2025	0.84	0.89	0.82	0.89	0.89	3.14%	12,119
Apr 14, 2025	0.83	0.96	0.81	0.86	0.86	6.17%	37,286
Apr 11, 2025	0.79	0.87	0.72	0.81	0.81	2.53%	70,515
Apr 10, 2025	1.07	1.10	0.71	0.79	0.79	-25.47%	206,639
Apr 9, 2025	1.11	1.11	1.02	1.06	1.06	-4.07%	5,958
Apr 8, 2025	1.20	1.20	0.87	1.11	1.11	-8.15%	31,221
Apr 7, 2025	1.27	1.28	1.14	1.20	1.20	-3.76%	16,182
Apr 4, 2025	1.37	1.37	1.16	1.25	1.25	-6.72%	37,204
Apr 3, 2025	1.48	1.48	1.20	1.34	1.34	-6.94%	17,551
Apr 2, 2025	1.40	1.52	1.30	1.44	1.44	2.86%	54,711
Apr 1, 2025	1.93	1.93	1.16	1.40	1.40	-23.50%	131,213
Mar 31, 2025	2.04	2.05	1.83	1.83	1.83	-7.11%	8,263
Mar 28, 2025	2.00	2.05	1.97	1.97	1.97	-1.84%	5,065
Mar 27, 2025	2.03	2.12	2.01	2.01	2.01	-1.13%	16,593
Mar 26, 2025	2.13	2.13	1.98	2.03	2.03	0.50%	17,682
Mar 25, 2025	2.05	2.11	2.00	2.02	2.02	-1.94%	16,611
Mar 24, 2025	2.04	2.08	1.95	2.06	2.06	0.49%	20,853
Mar 21, 2025	2.09	2.13	1.92	2.05	2.05	-5.96%	11,938
Mar 20, 2025	2.43	2.43	2.10	2.18	2.18	-6.03%	20,595
Mar 19, 2025	2.39	2.47	2.15	2.32	2.32	-5.31%	27,848
Mar 18, 2025	2.52	2.71	2.45	2.45	2.45	-3.92%	13,385
Mar 17, 2025	2.65	2.70	2.53	2.55	2.55	-3.77%	8,558
Mar 14, 2025	2.80	2.80	2.64	2.65	2.65	-2.21%	20,428
Mar 13, 2025	2.77	2.91	2.58	2.71	2.71	-2.17%	8,275
Mar 12, 2025	2.93	2.97	2.72	2.77	2.77	-4.81%	7,011
Mar 11, 2025	2.81	3.35	2.80	2.91	2.91	-3.00%	18,445
Mar 10, 2025	3.10	3.32	2.70	3.00	3.00	-15.68%	56,569
Mar 7, 2025	3.33	3.60	2.92	3.56	3.56	16.27%	16,286
Mar 6, 2025	3.19	3.25	2.75	3.06	3.06	-6.99%	15,937
Mar 5, 2025	4.23	4.23	3.16	3.29	3.29	-22.61%	34,205
Mar 4, 2025	4.50	4.55	3.95	4.25	4.25	1.21%	138,466
Mar 3, 2025	4.50	4.66	4.20	4.20	4.20	-13.22%	7,788