NVNO Historical Prices
enVVeno Medical Corporation Common Stock · daily open, high, low, close & volume
Trading days
247
Period high
24.50
Period low
6.52
Period change
-70.51%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7.17 | 7.74 | 7.00 | 7.00 | -2.43% | 63,755 |
| Nov 3, 2026 | 7.15 | 7.61 | 6.91 | 7.17 | +4.44% | 106,311 |
| Nov 2, 2026 | 6.78 | 7.45 | 6.78 | 6.87 | +2.08% | 57,473 |
| Oct 30, 2026 | 6.81 | 7.12 | 6.62 | 6.73 | -4.13% | 19,184 |
| Oct 29, 2026 | 6.89 | 7.34 | 6.86 | 7.02 | +4.08% | 14,440 |
| Oct 28, 2026 | 7.20 | 7.20 | 6.71 | 6.75 | +0.07% | 45,299 |
| Oct 27, 2026 | 6.60 | 7.11 | 6.52 | 6.74 | +0.45% | 69,727 |
| Oct 26, 2026 | 6.57 | 6.72 | 6.56 | 6.71 | +0.90% | 3,849 |
| Oct 23, 2026 | 6.72 | 6.76 | 6.55 | 6.65 | -3.76% | 7,943 |
| Oct 22, 2026 | 7.30 | 7.57 | 6.60 | 6.91 | -5.73% | 30,083 |
| Oct 21, 2026 | 8.27 | 8.27 | 7.20 | 7.33 | -4.81% | 45,728 |
| Oct 20, 2026 | 8.45 | 8.45 | 7.52 | 7.70 | +0.13% | 104,193 |
| Oct 19, 2026 | 8.00 | 8.15 | 7.53 | 7.69 | +2.95% | 33,206 |
| Oct 16, 2026 | 8.01 | 8.01 | 7.30 | 7.47 | -5.74% | 68,229 |
| Oct 15, 2026 | 7.27 | 7.92 | 7.27 | 7.92 | +7.09% | 41,945 |
| Oct 14, 2026 | 8.00 | 8.13 | 7.18 | 7.40 | -7.15% | 23,584 |
| Oct 13, 2026 | 8.65 | 8.65 | 7.60 | 7.97 | -2.21% | 48,632 |
| Oct 12, 2026 | 8.80 | 8.80 | 8.06 | 8.15 | -6.86% | 122,877 |
| Oct 9, 2026 | 8.41 | 9.58 | 8.41 | 8.75 | +7.03% | 36,539 |
| Oct 8, 2026 | 8.41 | 8.47 | 8.06 | 8.18 | -2.68% | 6,668 |
| Oct 7, 2026 | 7.98 | 8.43 | 7.91 | 8.40 | +2.44% | 15,124 |
| Oct 6, 2026 | 8.01 | 8.47 | 7.96 | 8.20 | +2.37% | 36,784 |
| Oct 5, 2026 | 7.92 | 8.60 | 7.75 | 8.01 | -1.11% | 10,584 |
| Oct 2, 2026 | 8.11 | 8.78 | 7.70 | 8.10 | +0.75% | 24,252 |
| Oct 1, 2026 | 8.82 | 9.41 | 8.01 | 8.04 | +3.08% | 25,188 |
| Sep 30, 2026 | 8.53 | 9.00 | 7.80 | 7.80 | -9.57% | 123,181 |
| Sep 29, 2026 | 8.74 | 8.74 | 8.62 | 8.63 | -2.10% | 2,061 |
| Sep 28, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | +1.61% | 1,041 |
| Sep 25, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | -4.62% | 440 |
| Sep 24, 2026 | 8.61 | 9.09 | 8.61 | 9.09 | +1.45% | 682 |
| Sep 23, 2026 | 8.85 | 8.96 | 8.66 | 8.96 | -1.54% | 4,547 |
| Sep 22, 2026 | 8.91 | 9.11 | 8.86 | 9.10 | +0.55% | 9,962 |
| Sep 21, 2026 | 8.84 | 9.16 | 8.59 | 9.05 | +0.84% | 25,098 |
| Sep 18, 2026 | 8.95 | 9.15 | 8.64 | 8.97 | +2.07% | 7,851 |
| Sep 17, 2026 | 9.19 | 9.44 | 8.78 | 8.79 | -2.84% | 4,511 |
| Sep 16, 2026 | 9.42 | 9.44 | 7.01 | 9.05 | -2.90% | 39,304 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.07 | 9.32 | -0.64% | 29,980 |
| Sep 14, 2026 | 10.24 | 10.32 | 9.28 | 9.38 | -10.58% | 90,912 |
| Sep 11, 2026 | 11.49 | 11.65 | 9.97 | 10.49 | -5.50% | 55,591 |
| Sep 9, 2026 | 11.41 | 11.82 | 10.85 | 11.10 | -3.39% | 94,418 |
| Sep 8, 2026 | 11.31 | 11.62 | 11.16 | 11.49 | +0.44% | 4,178 |
| Sep 4, 2026 | 11.05 | 11.44 | 11.05 | 11.44 | +3.06% | 2,115 |
| Sep 3, 2026 | 11.42 | 11.42 | 11.00 | 11.10 | -1.77% | 2,433 |
| Sep 2, 2026 | 11.44 | 11.55 | 11.21 | 11.30 | -1.48% | 4,783 |
| Aug 31, 2026 | 10.51 | 11.47 | 10.26 | 11.47 | +6.70% | 24,942 |
| Aug 28, 2026 | 10.80 | 10.80 | 10.66 | 10.75 | -4.36% | 3,189 |
| Aug 27, 2026 | 11.53 | 11.94 | 11.20 | 11.24 | -1.99% | 6,869 |
| Aug 26, 2026 | 11.30 | 11.95 | 10.80 | 11.47 | +6.18% | 17,305 |
| Aug 25, 2026 | 10.70 | 11.17 | 10.34 | 10.80 | +4.35% | 3,877 |
| Aug 24, 2026 | 10.59 | 11.41 | 10.30 | 10.35 | +0.58% | 20,282 |
| Aug 21, 2026 | 10.78 | 11.15 | 10.13 | 10.29 | -0.96% | 21,197 |
| Aug 20, 2026 | 10.44 | 11.59 | 10.17 | 10.39 | -0.86% | 26,941 |
| Aug 19, 2026 | 11.25 | 11.25 | 10.48 | 10.48 | -5.03% | 28,533 |
| Aug 18, 2026 | 12.00 | 12.49 | 10.72 | 11.04 | -6.48% | 25,164 |
| Aug 17, 2026 | 11.09 | 12.31 | 10.15 | 11.80 | +7.37% | 7,792 |
| Aug 14, 2026 | 10.80 | 10.99 | 10.71 | 10.99 | +1.24% | 1,491 |
| Aug 13, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | -1.23% | 758 |
| Aug 12, 2026 | 10.70 | 10.99 | 10.70 | 10.99 | -1.21% | 3,295 |
| Aug 11, 2026 | 10.55 | 11.28 | 10.15 | 11.13 | +9.61% | 19,074 |
| Aug 10, 2026 | 10.69 | 11.03 | 10.15 | 10.15 | -4.37% | 17,372 |
| Aug 7, 2026 | 11.15 | 11.15 | 10.61 | 10.61 | +4.57% | 2,107 |
| Aug 6, 2026 | 10.87 | 11.21 | 9.77 | 10.15 | -8.31% | 134,485 |
| Aug 5, 2026 | 11.07 | 11.07 | 11.07 | 11.07 | -0.72% | 1,516 |
| Aug 4, 2026 | 10.82 | 11.55 | 10.82 | 11.15 | +4.21% | 14,542 |
| Aug 3, 2026 | 10.69 | 10.70 | 10.47 | 10.70 | +0.94% | 3,518 |
| Jul 31, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | -0.25% | 2,338 |
| Jul 30, 2026 | 10.70 | 10.70 | 10.30 | 10.63 | +2.18% | 2,356 |
| Jul 29, 2026 | 10.60 | 10.80 | 10.38 | 10.40 | +0.00% | 3,159 |
| Jul 28, 2026 | 10.13 | 10.40 | 10.13 | 10.40 | -2.53% | 2,457 |
| Jul 27, 2026 | 9.90 | 10.67 | 9.85 | 10.67 | +2.69% | 2,780 |
| Jul 24, 2026 | 10.36 | 10.41 | 10.36 | 10.39 | +2.77% | 3,960 |
| Jul 23, 2026 | 10.42 | 10.68 | 10.11 | 10.11 | -0.30% | 12,647 |
| Jul 22, 2026 | 10.16 | 10.43 | 10.02 | 10.14 | -0.10% | 3,747 |
| Jul 21, 2026 | 10.79 | 11.19 | 9.88 | 10.15 | -7.98% | 191,472 |
| Jul 20, 2026 | 10.71 | 11.03 | 10.70 | 11.03 | +2.18% | 5,316 |
| Jul 17, 2026 | 10.26 | 11.09 | 10.26 | 10.79 | +5.21% | 4,043 |
| Jul 16, 2026 | 10.72 | 11.04 | 10.26 | 10.26 | -4.65% | 6,967 |
| Jul 15, 2026 | 10.72 | 11.18 | 10.47 | 10.76 | -1.28% | 6,233 |
| Jul 14, 2026 | 11.00 | 11.12 | 10.90 | 10.90 | -0.91% | 3,241 |
| Jul 13, 2026 | 11.36 | 12.18 | 10.75 | 11.00 | -3.17% | 152,197 |
| Jul 10, 2026 | 11.17 | 11.72 | 11.17 | 11.36 | +3.27% | 6,940 |
| Jul 9, 2026 | 11.40 | 11.40 | 11.00 | 11.00 | -1.08% | 3,141 |
| Jul 8, 2026 | 11.69 | 11.90 | 11.12 | 11.12 | +0.91% | 7,577 |
| Jul 7, 2026 | 11.23 | 11.95 | 10.51 | 11.02 | -0.73% | 19,477 |
| Jul 6, 2026 | 11.36 | 12.30 | 11.10 | 11.10 | -0.09% | 22,011 |
| Jul 2, 2026 | 10.76 | 11.25 | 10.76 | 11.11 | +2.59% | 4,850 |
| Jul 1, 2026 | 10.70 | 11.10 | 10.70 | 10.83 | +1.12% | 4,258 |
| Jun 30, 2026 | 10.93 | 11.22 | 10.60 | 10.71 | -3.08% | 7,814 |
| Jun 29, 2026 | 10.66 | 11.05 | 10.66 | 11.05 | +1.94% | 816 |
| Jun 26, 2026 | 10.63 | 11.80 | 10.63 | 10.84 | -1.90% | 9,898 |
| Jun 25, 2026 | 11.00 | 11.49 | 11.00 | 11.05 | -2.81% | 1,163 |
| Jun 24, 2026 | 10.19 | 11.37 | 10.19 | 11.37 | +16.14% | 4,398 |
| Jun 23, 2026 | 10.38 | 11.09 | 9.79 | 9.79 | -6.76% | 18,810 |
| Jun 22, 2026 | 10.23 | 10.50 | 10.10 | 10.50 | +5.00% | 5,431 |
| Jun 18, 2026 | 10.60 | 10.60 | 10.00 | 10.00 | -1.96% | 14,289 |
| Jun 17, 2026 | 10.14 | 10.40 | 10.00 | 10.20 | -3.22% | 8,365 |
| Jun 16, 2026 | 9.69 | 10.64 | 9.69 | 10.54 | +5.40% | 8,267 |
| Jun 15, 2026 | 10.21 | 10.99 | 9.98 | 10.00 | +0.00% | 32,244 |
| Jun 12, 2026 | 9.73 | 10.43 | 9.73 | 10.00 | -2.25% | 2,731 |
| Jun 11, 2026 | 10.30 | 10.54 | 9.85 | 10.23 | -0.39% | 5,203 |
| Jun 10, 2026 | 10.20 | 10.27 | 10.00 | 10.27 | +2.70% | 4,728 |
| Jun 9, 2026 | 10.27 | 10.27 | 10.00 | 10.00 | -2.06% | 1,853 |
| Jun 5, 2026 | 10.69 | 10.69 | 10.21 | 10.21 | -5.02% | 3,259 |
| Jun 4, 2026 | 10.59 | 10.75 | 10.55 | 10.75 | +0.38% | 7,255 |
| Jun 3, 2026 | 10.91 | 11.01 | 10.67 | 10.71 | -0.38% | 8,163 |
| Jun 2, 2026 | 10.77 | 10.99 | 10.54 | 10.75 | +0.72% | 4,717 |
| Jun 1, 2026 | 11.28 | 11.28 | 10.50 | 10.67 | -5.80% | 14,283 |
| May 29, 2026 | 11.01 | 11.33 | 11.01 | 11.33 | +2.07% | 5,764 |
| May 28, 2026 | 11.02 | 11.19 | 11.02 | 11.10 | -0.31% | 15,135 |
| May 27, 2026 | 10.58 | 11.25 | 10.51 | 11.13 | -1.02% | 14,242 |
| May 26, 2026 | 10.90 | 11.30 | 10.90 | 11.25 | +2.65% | 10,127 |
| May 22, 2026 | 11.08 | 11.12 | 9.76 | 10.96 | +0.55% | 11,505 |
| May 21, 2026 | 10.42 | 10.97 | 9.88 | 10.90 | -0.46% | 13,452 |
| May 20, 2026 | 9.97 | 10.95 | 9.74 | 10.95 | +7.88% | 8,414 |
| May 19, 2026 | 10.00 | 10.20 | 9.73 | 10.15 | +3.26% | 10,428 |
| May 18, 2026 | 9.81 | 9.97 | 9.66 | 9.83 | +0.20% | 18,121 |
| May 15, 2026 | 10.00 | 10.00 | 9.04 | 9.81 | -4.76% | 12,557 |
| May 14, 2026 | 9.51 | 10.31 | 9.51 | 10.30 | +8.99% | 14,315 |
| May 13, 2026 | 9.50 | 9.75 | 9.38 | 9.45 | +1.39% | 12,818 |
| May 12, 2026 | 9.57 | 10.00 | 9.01 | 9.32 | -5.67% | 16,745 |
| May 11, 2026 | 9.90 | 9.90 | 9.36 | 9.88 | -0.60% | 14,374 |
| May 8, 2026 | 10.25 | 10.25 | 9.92 | 9.94 | -2.74% | 6,010 |
| May 7, 2026 | 10.17 | 10.32 | 10.17 | 10.22 | +1.49% | 4,138 |
| May 6, 2026 | 10.90 | 10.90 | 10.04 | 10.07 | -2.99% | 9,987 |
| May 5, 2026 | 10.80 | 10.80 | 10.38 | 10.38 | -2.81% | 1,957 |
| May 4, 2026 | 10.81 | 10.99 | 10.31 | 10.68 | +1.71% | 10,196 |
| May 1, 2026 | 11.37 | 11.37 | 9.88 | 10.50 | +0.57% | 19,366 |
| Apr 30, 2026 | 10.79 | 10.80 | 10.01 | 10.44 | -2.52% | 14,522 |
| Apr 29, 2026 | 11.55 | 12.02 | 10.20 | 10.71 | -10.82% | 76,853 |
| Apr 28, 2026 | 11.43 | 12.50 | 11.43 | 12.01 | +0.76% | 13,491 |
| Apr 27, 2026 | 12.54 | 12.54 | 11.92 | 11.92 | -8.31% | 3,117 |
| Apr 24, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | +0.39% | 4,742 |
| Apr 23, 2026 | 12.80 | 13.00 | 12.50 | 12.95 | +2.78% | 13,737 |
| Apr 22, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | -2.40% | 1,632 |
| Apr 21, 2026 | 12.50 | 13.44 | 12.18 | 12.91 | +6.87% | 6,471 |
| Apr 20, 2026 | 11.70 | 12.08 | 11.20 | 12.08 | +3.25% | 14,478 |
| Apr 17, 2026 | 11.40 | 12.00 | 11.40 | 11.70 | +2.09% | 6,124 |
| Apr 16, 2026 | 11.38 | 11.46 | 11.15 | 11.46 | +1.60% | 5,560 |
| Apr 15, 2026 | 10.94 | 11.28 | 10.94 | 11.28 | +2.55% | 1,102 |
| Apr 14, 2026 | 10.73 | 11.20 | 10.73 | 11.00 | -0.45% | 4,948 |
| Apr 10, 2026 | 11.50 | 11.65 | 11.02 | 11.05 | +0.00% | 4,468 |
| Apr 9, 2026 | 10.80 | 11.36 | 10.79 | 11.05 | +0.91% | 4,279 |
| Apr 8, 2026 | 10.40 | 10.96 | 10.40 | 10.95 | +6.00% | 2,780 |
| Apr 7, 2026 | 10.61 | 10.85 | 10.29 | 10.33 | -1.90% | 12,753 |
| Apr 6, 2026 | 10.29 | 11.46 | 10.29 | 10.53 | +0.00% | 41,226 |
| Apr 2, 2026 | 10.01 | 10.55 | 10.01 | 10.53 | +2.23% | 2,496 |
| Apr 1, 2026 | 10.48 | 10.51 | 10.15 | 10.30 | +1.68% | 2,740 |
| Mar 31, 2026 | 9.96 | 10.43 | 9.79 | 10.13 | -0.25% | 6,183 |
| Mar 30, 2026 | 10.25 | 10.97 | 9.98 | 10.15 | -4.11% | 6,300 |
| Mar 27, 2026 | 10.40 | 10.95 | 10.08 | 10.59 | +0.76% | 8,606 |
| Mar 26, 2026 | 10.84 | 11.05 | 10.50 | 10.51 | -4.25% | 8,973 |
| Mar 25, 2026 | 10.89 | 11.53 | 10.75 | 10.98 | +2.96% | 11,552 |
| Mar 24, 2026 | 10.87 | 10.96 | 10.60 | 10.66 | +1.43% | 8,371 |
| Mar 23, 2026 | 11.99 | 11.99 | 9.91 | 10.51 | -9.08% | 34,901 |
| Mar 20, 2026 | 12.30 | 12.30 | 11.05 | 11.56 | -6.02% | 18,551 |
| Mar 19, 2026 | 11.49 | 12.30 | 10.42 | 12.30 | +6.77% | 14,746 |
| Mar 18, 2026 | 11.01 | 11.52 | 10.47 | 11.52 | +4.73% | 7,479 |
| Mar 17, 2026 | 11.04 | 11.04 | 11.00 | 11.00 | +2.80% | 1,870 |
| Mar 16, 2026 | 10.60 | 10.90 | 9.76 | 10.70 | +0.85% | 11,700 |
| Mar 13, 2026 | 11.01 | 11.58 | 10.61 | 10.61 | -3.63% | 10,457 |
| Mar 12, 2026 | 11.68 | 12.40 | 10.46 | 11.01 | -10.71% | 140,787 |
| Mar 11, 2026 | 11.78 | 12.50 | 11.78 | 12.33 | +2.58% | 5,545 |
| Mar 10, 2026 | 11.82 | 12.40 | 11.80 | 12.02 | +1.61% | 4,011 |
| Mar 9, 2026 | 11.44 | 11.98 | 10.21 | 11.83 | +3.21% | 10,688 |
| Mar 6, 2026 | 12.09 | 12.09 | 10.84 | 11.46 | -5.37% | 10,634 |
| Mar 5, 2026 | 10.40 | 12.85 | 10.40 | 12.11 | +12.30% | 19,297 |
| Mar 4, 2026 | 10.84 | 10.96 | 10.37 | 10.79 | +0.61% | 7,554 |
| Mar 3, 2026 | 10.17 | 10.78 | 10.17 | 10.72 | +5.20% | 3,908 |
| Mar 2, 2026 | 10.16 | 10.58 | 10.16 | 10.19 | +1.90% | 3,665 |
| Feb 27, 2026 | 9.91 | 11.21 | 9.91 | 10.00 | -3.85% | 10,660 |
| Feb 26, 2026 | 10.38 | 11.42 | 9.86 | 10.40 | +0.48% | 12,184 |
| Feb 25, 2026 | 12.20 | 12.20 | 10.34 | 10.35 | -10.00% | 20,470 |
| Feb 24, 2026 | 12.05 | 12.70 | 11.50 | 11.50 | +1.86% | 30,809 |
| Feb 23, 2026 | 11.70 | 11.85 | 11.00 | 11.29 | -4.73% | 27,793 |
| Feb 20, 2026 | 10.27 | 12.32 | 10.27 | 11.85 | +18.62% | 41,652 |
| Feb 19, 2026 | 9.91 | 10.05 | 9.33 | 9.99 | +3.95% | 5,570 |
| Feb 18, 2026 | 8.89 | 10.21 | 8.89 | 9.61 | +10.84% | 8,574 |
| Feb 17, 2026 | 9.15 | 10.05 | 8.67 | 8.67 | -7.02% | 5,112 |
| Feb 13, 2026 | 9.10 | 9.71 | 8.93 | 9.32 | +1.47% | 4,721 |
| Feb 12, 2026 | 9.38 | 9.38 | 8.82 | 9.19 | -1.18% | 22,363 |
| Feb 11, 2026 | 9.17 | 9.53 | 8.77 | 9.30 | -0.53% | 18,115 |
| Feb 10, 2026 | 9.93 | 9.93 | 9.35 | 9.35 | -5.56% | 7,355 |
| Feb 9, 2026 | 9.84 | 10.42 | 9.62 | 9.90 | -4.99% | 125,412 |
| Feb 6, 2026 | 9.25 | 10.53 | 9.11 | 10.42 | +11.44% | 16,842 |
| Feb 5, 2026 | 9.39 | 9.52 | 9.14 | 9.35 | -0.43% | 8,896 |
| Feb 4, 2026 | 10.47 | 10.47 | 9.39 | 9.39 | -8.21% | 9,778 |
| Feb 3, 2026 | 11.04 | 11.04 | 10.22 | 10.23 | -7.92% | 8,369 |
| Feb 2, 2026 | 12.05 | 12.35 | 10.81 | 11.11 | -6.87% | 22,066 |
| Jan 30, 2026 | 9.42 | 12.42 | 9.42 | 11.93 | +19.18% | 51,867 |
| Jan 29, 2026 | 10.00 | 10.71 | 9.44 | 10.01 | -2.44% | 23,629 |
| Jan 28, 2026 | 10.50 | 11.40 | 10.10 | 10.26 | +0.20% | 16,656 |
| Jan 27, 2026 | 10.52 | 10.61 | 9.98 | 10.24 | -2.57% | 16,973 |
| Jan 26, 2026 | 11.74 | 12.01 | 10.51 | 10.51 | -10.09% | 31,109 |
| Jan 23, 2026 | 11.00 | 12.00 | 10.50 | 11.69 | +7.05% | 31,786 |
| Jan 22, 2026 | 10.90 | 11.21 | 9.81 | 10.92 | +0.00% | 66,250 |
| Jan 21, 2026 | 11.05 | 12.02 | 10.21 | 10.92 | -6.27% | 62,856 |
| Jan 20, 2026 | 11.84 | 12.79 | 10.75 | 11.65 | -2.67% | 69,705 |
| Jan 16, 2026 | 10.68 | 12.91 | 10.68 | 11.97 | +9.09% | 42,464 |
| Jan 15, 2026 | 11.72 | 12.39 | 10.97 | 10.97 | -13.18% | 59,691 |
| Jan 14, 2026 | 11.43 | 13.22 | 11.43 | 12.64 | +8.11% | 14,244 |
| Jan 13, 2026 | 11.63 | 12.42 | 11.63 | 11.69 | -0.60% | 7,272 |
| Jan 12, 2026 | 13.27 | 13.27 | 11.59 | 11.76 | -6.67% | 7,450 |
| Jan 9, 2026 | 11.90 | 13.51 | 11.61 | 12.60 | +4.65% | 11,267 |
| Jan 8, 2026 | 12.30 | 12.84 | 12.02 | 12.04 | -5.34% | 5,842 |
| Jan 7, 2026 | 12.57 | 12.85 | 12.25 | 12.72 | -1.78% | 4,670 |
| Jan 6, 2026 | 13.13 | 13.79 | 12.63 | 12.95 | -0.80% | 7,282 |
| Jan 5, 2026 | 12.56 | 13.36 | 12.25 | 13.05 | +6.57% | 17,688 |
| Jan 2, 2026 | 11.61 | 12.70 | 11.42 | 12.25 | +9.10% | 6,010 |
| Dec 31, 2025 | 11.82 | 11.89 | 10.86 | 11.23 | -3.89% | 11,262 |
| Dec 30, 2025 | 11.55 | 12.11 | 11.33 | 11.68 | +0.82% | 8,837 |
| Dec 29, 2025 | 12.25 | 12.43 | 11.59 | 11.59 | -8.00% | 12,185 |
| Dec 26, 2025 | 12.60 | 12.92 | 12.08 | 12.60 | +1.44% | 5,754 |
| Dec 24, 2025 | 11.62 | 12.95 | 11.62 | 12.42 | +3.74% | 7,805 |
| Dec 23, 2025 | 11.20 | 12.38 | 11.20 | 11.97 | +5.20% | 15,610 |
| Dec 22, 2025 | 11.90 | 12.05 | 11.20 | 11.38 | +1.59% | 16,252 |
| Dec 19, 2025 | 12.07 | 13.26 | 10.74 | 11.20 | -7.75% | 47,684 |
| Dec 18, 2025 | 12.07 | 12.16 | 11.59 | 12.14 | +0.64% | 8,116 |
| Dec 17, 2025 | 11.38 | 12.95 | 10.85 | 12.06 | +7.82% | 32,782 |
| Dec 16, 2025 | 10.64 | 11.20 | 10.64 | 11.19 | +1.82% | 3,329 |
| Dec 15, 2025 | 11.55 | 11.55 | 10.54 | 10.99 | -4.06% | 11,571 |
| Dec 12, 2025 | 12.59 | 12.60 | 11.37 | 11.46 | -7.02% | 7,109 |
| Dec 11, 2025 | 12.18 | 12.80 | 11.90 | 12.32 | +1.32% | 9,656 |
| Dec 10, 2025 | 12.13 | 12.95 | 11.78 | 12.16 | +3.27% | 6,921 |
| Dec 9, 2025 | 11.72 | 12.42 | 11.24 | 11.77 | +3.35% | 5,794 |
| Dec 8, 2025 | 12.38 | 13.72 | 11.29 | 11.39 | -7.95% | 8,035 |
| Dec 5, 2025 | 13.54 | 14.10 | 11.99 | 12.38 | -8.87% | 21,337 |
| Dec 4, 2025 | 13.41 | 13.83 | 12.99 | 13.58 | -1.37% | 7,003 |
| Dec 3, 2025 | 12.60 | 14.14 | 12.32 | 13.77 | +8.20% | 8,655 |
| Dec 2, 2025 | 13.69 | 13.84 | 12.73 | 12.73 | -8.55% | 6,694 |
| Dec 1, 2025 | 13.44 | 14.66 | 13.31 | 13.92 | +3.68% | 15,200 |
| Nov 28, 2025 | 11.97 | 13.57 | 11.91 | 13.42 | +12.79% | 12,813 |
| Nov 26, 2025 | 12.60 | 13.86 | 11.55 | 11.90 | -6.41% | 37,293 |
| Nov 25, 2025 | 11.59 | 12.93 | 11.57 | 12.72 | +5.21% | 11,764 |
| Nov 24, 2025 | 11.72 | 12.43 | 11.40 | 12.09 | +5.27% | 20,534 |
| Nov 21, 2025 | 11.34 | 11.81 | 10.65 | 11.48 | +1.67% | 11,686 |
| Nov 20, 2025 | 10.99 | 12.25 | 10.56 | 11.29 | +1.90% | 32,857 |
| Nov 19, 2025 | 11.53 | 11.67 | 11.03 | 11.08 | -3.97% | 15,446 |
| Nov 18, 2025 | 12.91 | 12.91 | 10.68 | 11.54 | -9.82% | 62,464 |
| Nov 17, 2025 | 12.95 | 13.87 | 12.60 | 12.80 | -12.95% | 86,010 |
| Nov 14, 2025 | 14.00 | 15.12 | 12.63 | 14.70 | -35.68% | 161,979 |
| Nov 13, 2025 | 24.15 | 24.36 | 21.80 | 22.86 | -5.16% | 12,554 |
| Nov 12, 2025 | 24.50 | 24.50 | 23.53 | 24.10 | -0.75% | 1,610 |
| Nov 11, 2025 | 22.41 | 24.28 | 22.06 | 24.28 | +5.63% | 4,212 |
| Nov 10, 2025 | 23.10 | 23.10 | 21.79 | 22.98 | +1.30% | 2,957 |
| Nov 7, 2025 | 22.75 | 24.30 | 21.35 | 22.69 | -1.22% | 4,773 |
| Nov 6, 2025 | 23.80 | 23.81 | 22.08 | 22.97 | -3.24% | 3,747 |
| Nov 5, 2025 | 23.10 | 24.14 | 23.10 | 23.74 | +4.35% | 2,617 |
Daily open, high, low, close and volume for enVVeno Medical Corporation Common Stock (NVNO). Showing 247 trading days. Unadjusted prices.