Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Envoy Medical, Inc. (COCH)

1.4000
0.0000
(0.00%)
At close: April 29 at 4:00:01 PM EDT
1.4700
+0.07
+(5.00%)
After hours: April 29 at 7:02:54 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20251.41901.63001.40001.40001.400015,700
Apr 28, 20251.49001.51001.39001.40001.400016,600
Apr 25, 20251.49001.54001.40001.48001.480016,900
Apr 24, 20251.42001.61501.41001.46001.460011,500
Apr 23, 20251.41001.47001.37001.45001.450010,600
Apr 22, 20251.37001.43801.31001.40001.400021,100
Apr 21, 20251.39901.40901.31001.31001.31007,100
Apr 17, 20251.30001.40001.30001.34001.34008,500
Apr 16, 20251.31301.32001.31101.32001.32001,600
Apr 15, 20251.30001.37001.30001.31001.31006,600
Apr 14, 20251.35401.36001.25001.36001.360010,500
Apr 11, 20251.25001.28001.25001.27401.27405,200
Apr 10, 20251.37001.37001.25001.26001.26004,900
Apr 9, 20251.30001.36201.25001.28001.280010,700
Apr 8, 20251.30001.39001.30001.30001.30007,800
Apr 7, 20251.35001.39001.21001.27001.270015,300
Apr 4, 20251.29001.44001.22001.42001.420045,400
Apr 3, 20251.44001.45001.35001.38001.380023,400
Apr 2, 20251.27001.42001.25001.37001.37006,500
Apr 1, 20251.29001.35001.27001.31001.31007,300
Mar 31, 20251.40001.40001.27001.30001.300014,700
Mar 28, 20251.38001.45801.36001.36001.360026,400
Mar 27, 20251.38001.41001.38001.38501.38505,600
Mar 26, 20251.40001.40001.38001.38001.38001,500
Mar 25, 20251.38001.42001.38001.40001.400040,500
Mar 24, 20251.40001.44001.38001.41501.415027,700
Mar 21, 20251.40001.44001.39001.43001.430028,000
Mar 20, 20251.53001.53001.40001.43001.43009,400
Mar 19, 20251.46001.51701.39301.50601.506034,100
Mar 18, 20251.46001.48401.45001.45001.450014,700
Mar 17, 20251.46001.53001.38601.53001.530011,000
Mar 14, 20251.37801.51001.37801.43001.43007,300
Mar 13, 20251.43001.48501.39001.45001.45009,000
Mar 12, 20251.42001.51001.39001.47001.470048,900
Mar 11, 20251.30001.43001.30001.35001.350017,200
Mar 10, 20251.35001.45001.31001.33001.330010,100
Mar 7, 20251.30001.47001.30001.39001.390018,400
Mar 6, 20251.30001.42001.30001.30001.30008,800
Mar 5, 20251.30001.38801.27501.31001.310020,700
Mar 4, 20251.33001.47001.29501.31001.310022,200
Mar 3, 20251.57001.57001.32501.33001.330013,500
Feb 28, 20251.35001.38001.30001.37001.370011,100
Feb 27, 20251.42001.42001.32001.32001.32005,900
Feb 26, 20251.41001.41001.30001.37001.37008,100
Feb 25, 20251.51001.54001.36101.39001.390021,900
Feb 24, 20251.50001.54901.42001.43501.435035,300
Feb 21, 20251.53001.53001.43001.48001.480028,800
Feb 20, 20251.48001.53001.44001.52401.524039,800
Feb 19, 20251.43001.50001.43001.48001.480011,200
Feb 18, 20251.54001.59001.42001.44001.440037,600
Feb 14, 20251.58001.62001.41001.52001.5200158,700
Feb 13, 20251.39001.47001.39001.45001.45005,900
Feb 12, 20251.41001.59901.40001.41001.410031,500
Feb 11, 20251.54001.54001.39001.47001.470022,000
Feb 10, 20251.64001.64001.50001.54001.540012,600
Feb 7, 20251.56001.63001.53001.54001.540020,600
Feb 6, 20251.59501.63001.56001.56001.560010,000
Feb 5, 20251.58001.62001.50001.61001.61006,500
Feb 4, 20251.63001.67001.56001.59001.590020,200
Feb 3, 20251.61001.68001.50001.67001.670034,700
Jan 31, 20251.66001.66001.60001.66001.660024,400
Jan 30, 20251.52001.66001.52001.63001.630014,400
Jan 29, 20251.51001.59001.50001.56001.560012,900
Jan 28, 20251.61001.61001.50001.55001.550014,400
Jan 27, 20251.59001.59001.50001.57001.57006,600
Jan 24, 20251.55001.68001.55001.61001.610023,000
Jan 23, 20251.56001.59001.50001.55001.550020,400
Jan 22, 20251.52001.57901.50001.52001.520024,200
Jan 21, 20251.43001.56001.25001.52001.520085,000
Jan 17, 20251.42501.50001.34001.41001.410031,600
Jan 16, 20251.40001.50001.35901.50001.500018,500
Jan 15, 20251.40001.46001.21001.42001.420067,300
Jan 14, 20251.46001.50001.33501.40001.400071,900
Jan 13, 20251.46001.59001.43501.58301.583016,500
Jan 10, 20251.49001.51001.35001.47001.470010,800
Jan 8, 20251.45001.54001.35001.50001.500081,000
Jan 7, 20251.59001.59001.39001.44001.440064,800
Jan 6, 20251.60001.60001.47401.56001.560022,200
Jan 3, 20251.60001.60001.46001.55001.550017,100
Jan 2, 20251.40001.68301.40001.54001.540018,200
Dec 31, 20241.44001.58501.38001.43001.430094,200
Dec 30, 20241.51001.64001.30001.47001.470096,900
Dec 27, 20241.75001.83001.52001.60001.600060,900
Dec 26, 20241.54001.80001.52801.72001.720044,700
Dec 24, 20241.56201.61001.55001.57001.570015,700
Dec 23, 20241.69001.69001.52001.60001.600061,900
Dec 20, 20241.96002.00001.64001.65001.6500104,700
Dec 19, 20241.70001.86001.59001.84001.8400163,300
Dec 18, 20241.83002.00001.70001.71001.710033,200
Dec 17, 20241.71002.06001.64001.90001.900061,400
Dec 16, 20241.98002.02001.76001.76001.7600101,500
Dec 13, 20242.05002.10001.90001.96001.960055,300
Dec 12, 20242.14002.25002.08002.08002.080034,800
Dec 11, 20242.13002.25002.10602.20002.200029,900
Dec 10, 20242.11002.21002.00002.14002.140024,000
Dec 9, 20242.17002.27002.15002.16002.160020,000
Dec 6, 20242.06002.27002.06002.20002.200029,400
Dec 5, 20242.05002.26002.03002.16002.160069,700
Dec 4, 20242.13002.22002.01002.10002.100048,600
Dec 3, 20242.30002.30002.10002.15002.150032,100
Dec 2, 20242.26002.32002.20002.26002.260029,900
Nov 29, 20242.28002.32002.22002.28002.280019,500
Nov 27, 20242.24002.30002.17002.29002.290017,800
Nov 26, 20242.15002.28002.15002.21002.210062,000
Nov 25, 20242.22002.27602.09002.15002.150046,700
Nov 22, 20242.16002.32002.08102.18002.180052,200
Nov 21, 20242.14002.26002.04002.20002.200037,000
Nov 20, 20242.10002.28102.09002.15002.150071,400
Nov 19, 20241.98002.15001.98002.04002.040041,400
Nov 18, 20242.09002.14001.96001.98001.980045,600
Nov 15, 20241.98002.29001.96002.14002.140077,900
Nov 14, 20241.95002.24001.95002.13002.130094,500
Nov 13, 20242.12002.12001.88001.96001.960078,200
Nov 12, 20242.10002.27602.03502.11002.110058,600
Nov 11, 20242.08002.16002.00002.12002.120086,800
Nov 8, 20242.20002.23001.89002.08002.0800193,000
Nov 7, 20241.95002.10001.85002.04002.0400112,300
Nov 6, 20242.05002.06001.72001.96001.9600267,400
Nov 5, 20242.18002.25902.06002.15002.1500209,200
Nov 4, 20242.30002.45002.25002.35002.3500356,200
Nov 1, 20242.90003.09002.17002.55002.550011,770,900
Oct 31, 20242.56502.68002.43002.65002.650034,700
Oct 30, 20242.43002.58002.31402.47002.470017,600
Oct 29, 20242.61002.61002.44502.54002.540015,000
Oct 28, 20242.43002.66102.43002.58002.580024,700
Oct 25, 20242.51002.57002.41002.45002.450029,500
Oct 24, 20242.57002.75002.42002.51002.510016,600
Oct 23, 20242.65002.70302.57002.57002.57006,600
Oct 22, 20242.75002.96002.63002.73002.730026,000
Oct 21, 20242.75002.80002.70002.77002.77002,700
Oct 18, 20242.74002.86902.67402.75002.750021,000
Oct 17, 20242.74002.75002.44002.73002.730035,100
Oct 16, 20242.52002.75002.52002.72002.720032,000
Oct 15, 20242.51002.96802.47002.52002.520012,600
Oct 14, 20242.61002.86002.32002.44002.440048,500
Oct 11, 20242.76002.79202.55002.67002.670026,800
Oct 10, 20242.83003.10502.80002.80002.800035,100
Oct 9, 20242.85003.03902.85002.85002.850016,200
Oct 8, 20242.88002.99402.85102.93002.930032,600
Oct 7, 20243.32003.40502.88002.98002.980026,600
Oct 4, 20242.96003.38002.96003.31003.310025,200
Oct 3, 20243.09003.31303.00003.02003.020031,100
Oct 2, 20242.73003.22002.71002.96502.965041,000
Oct 1, 20243.16003.16002.63202.67002.670072,600
Sep 30, 20243.18003.25003.10003.25003.250014,200
Sep 27, 20243.43003.43003.10003.27003.270020,100
Sep 26, 20243.51003.60003.27003.39003.390036,100
Sep 25, 20243.63003.84003.52003.55003.550026,300
Sep 24, 20243.61003.79503.46203.52003.520045,400
Sep 23, 20243.98003.99003.27003.72003.7200190,900
Sep 20, 20243.25003.68803.20003.50003.5000188,600
Sep 19, 20243.15003.22503.14003.19003.19009,900
Sep 18, 20243.28003.34003.11003.11003.11004,000
Sep 17, 20243.29003.31003.20003.21003.210015,300
Sep 16, 20243.18003.42003.18003.32003.320012,900
Sep 13, 20243.40003.44003.26603.26603.266010,000
Sep 12, 20243.34003.48003.21003.34503.345011,300
Sep 11, 20243.13003.35003.13003.18003.18008,400
Sep 10, 20243.11003.35003.10203.16003.16006,100
Sep 9, 20243.06003.30003.06003.25003.250010,300
Sep 6, 20243.07503.19003.06003.10003.10009,900
Sep 5, 20243.12003.30003.08003.11003.11005,200
Sep 4, 20243.29003.49003.00003.17003.170036,800
Sep 3, 20243.50003.50003.21003.33003.330019,700
Aug 30, 20243.09003.11003.00103.02003.02006,100
Aug 29, 20243.00003.14002.90002.99002.990017,200
Aug 28, 20243.05003.24002.99002.99002.990016,200
Aug 27, 20242.79003.12502.79002.97002.970012,700
Aug 26, 20242.75002.97002.75002.97002.97007,000
Aug 23, 20242.90002.96002.74002.78002.780022,600
Aug 22, 20242.82002.90002.76002.76002.760033,800
Aug 21, 20242.95003.04002.76902.90002.900029,300
Aug 20, 20242.78003.39002.76003.04003.0400143,700
Aug 19, 20242.69002.93002.61302.80002.800077,400
Aug 16, 20242.55002.72002.55002.61002.610020,100
Aug 15, 20242.73002.76002.59002.59002.590010,800
Aug 14, 20242.60002.80002.60002.76002.760028,800
Aug 13, 20242.69002.70002.56002.58002.580016,800
Aug 12, 20242.64002.70002.48002.70002.700058,000
Aug 9, 20242.49002.49002.25002.26002.260014,500
Aug 8, 20242.44002.44002.32002.40002.40003,700
Aug 7, 20242.28802.51002.23002.29002.29007,400
Aug 6, 20242.22002.41002.22002.41002.41004,600
Aug 5, 20242.44002.53002.06002.08002.080026,200
Aug 2, 20242.27002.59002.01002.59002.590090,200
Aug 1, 20242.23002.30002.14002.30002.300033,100
Jul 31, 20242.02002.14001.90002.14002.140061,800
Jul 30, 20242.06002.08701.87001.87001.870020,000
Jul 29, 20242.10002.13002.00502.06002.060021,000
Jul 26, 20242.20002.25002.11002.14002.140018,800
Jul 25, 20242.15002.19202.11002.15002.150012,600
Jul 24, 20242.18002.28002.15102.19002.190010,200
Jul 23, 20242.40002.40002.15002.28002.280042,800
Jul 22, 20242.29002.30002.23002.25002.250021,900
Jul 19, 20242.29002.29002.24002.24002.240010,800
Jul 18, 20242.30002.35602.28002.28002.280010,400
Jul 17, 20242.29002.37002.28002.28002.280019,000
Jul 16, 20242.31002.36002.28002.28002.28008,900
Jul 15, 20242.33002.37702.28002.28002.280016,200
Jul 12, 20242.31002.40002.30002.39002.39005,700
Jul 11, 20242.23002.39002.23002.31002.31009,100
Jul 10, 20242.38002.38302.25002.25002.25004,900
Jul 9, 20242.26002.38802.25002.34002.34002,900
Jul 8, 20242.47002.49002.32002.32002.320011,700
Jul 5, 20242.35802.43002.24002.35002.350019,600
Jul 3, 20242.18002.41002.17002.34002.34006,100
Jul 2, 20242.40002.42002.18002.21002.210010,600
Jul 1, 20242.36002.38002.30002.38002.380013,700
Jun 28, 20242.29002.44002.29002.36002.360025,300
Jun 27, 20242.16002.32002.16002.29002.290024,900
Jun 26, 20242.26002.45002.11002.15002.150055,400
Jun 25, 20242.36002.59002.30002.30002.300031,500
Jun 24, 20242.55002.87602.25502.33002.330050,700
Jun 21, 20242.40002.51002.29002.29002.29007,100
Jun 20, 20242.50002.69102.40002.40002.400013,200
Jun 18, 20242.47002.73002.11002.43002.43009,600
Jun 17, 20242.62002.68002.45002.46002.46007,700
Jun 14, 20242.59002.87002.55002.62002.62008,900
Jun 13, 20242.61002.70002.52002.69002.69006,500
Jun 12, 20242.47002.71002.47002.52002.520011,100
Jun 11, 20242.66002.66002.19002.49002.490015,400
Jun 10, 20242.33002.79002.24302.63002.630027,200
Jun 7, 20242.03002.46002.03002.40002.400034,000
Jun 6, 20242.25002.25002.04002.12002.120015,800
Jun 5, 20242.21002.39002.05002.09002.090036,100
Jun 4, 20242.41002.95002.21002.27002.270076,200
Jun 3, 20242.31002.40102.30002.34002.340034,200
May 31, 20242.41002.49002.37002.37002.370034,200
May 30, 20242.43002.43002.35002.40502.405017,600
May 29, 20242.59002.99002.25002.33002.330086,800
May 28, 20242.67002.92202.56102.62002.620048,600
May 24, 20243.02003.08002.61002.76002.760058,900
May 23, 20243.10003.18003.00003.05003.050043,800
May 22, 20243.01003.18003.01003.03003.030011,200
May 21, 20243.22003.31503.02003.05003.050017,400
May 20, 20243.00003.59003.00003.24003.240028,000
May 17, 20243.06003.42003.06003.11003.110045,700
May 16, 20242.89003.15002.89003.02003.020019,600
May 15, 20243.00003.38002.96502.99002.990046,800
May 14, 20243.03003.31002.98003.04003.040041,400
May 13, 20243.16003.42003.07003.10003.100015,000
May 10, 20243.32003.44003.10003.19003.190035,000
May 9, 20243.45003.63903.31503.35003.350047,200
May 8, 20243.10003.50503.06003.28003.280056,100
May 7, 20243.47003.47002.85002.88002.8800143,800
May 6, 20244.35004.49003.36003.44003.4400106,100
May 3, 20244.69005.00004.35004.35004.350035,600
May 2, 20244.67004.99004.67004.85004.850023,500
May 1, 20244.31104.60004.25004.43004.430021,500
Apr 30, 20245.07005.07004.10004.25004.250060,800

Related Tickers

OC5.F Cochlear Limited
152.58
+1.17%
 
AXDX Accelerate Diagnostics, Inc.
0.5336
-0.45%
 
CERS Cerus Corporation
1.3600
+1.49%
 
LIVN LivaNova PLC
37.66
+0.40%
 
COH.AX Cochlear Limited
274.47
+1.35%
 
PAVM PAVmed Inc.
0.7289
+1.24%
 
AEMD Aethlon Medical, Inc.
0.4071
+2.54%
 
AMIX Autonomix Medical, Inc.
2.5300
+8.12%
 
TCMD Tactile Systems Technology, Inc.
14.22
+0.35%
 
CODX Co-Diagnostics, Inc.
0.3582
-3.48%