enVVeno Medical Corporation - Common Stock (NVNO)

Last Price9.4000

Change-0.8300 (-8.11%)

NASDAQ · Last Trade: Feb 4th, 2:16 PM EST

Historical Prices For enVVeno Medical Corporation - Common Stock (NVNO)

Date Range:

2025-11-04 - 2026-02-04

Date	Open	High	Low	Close	Volume	Adjusted Close
2/03/2026	11.04	11.04	10.22	10.23	8,367	10.23
2/02/2026	12.05	12.35	10.81	11.11	22,066	11.11
1/30/2026	9.42	12.42	9.42	11.93	51,867	11.93
1/29/2026	10.00	10.71	9.44	10.01	23,607	10.01
1/28/2026	10.50	11.40	10.10	10.26	16,617	10.26
1/27/2026	10.52	10.61	9.98	10.24	16,959	10.24
1/26/2026	11.74	12.01	10.51	10.51	31,059	10.51
1/23/2026	11.00	12.00	10.50	11.69	31,786	11.69
1/22/2026	10.90	11.21	9.81	10.92	66,249	10.92
1/21/2026	11.05	12.02	10.21	10.92	62,839	10.92
1/20/2026	11.84	12.79	10.75	11.65	69,679	11.65
1/16/2026	0.30	0.37	0.30	0.34	1,486,246	11.97
1/15/2026	0.34	0.35	0.31	0.31	2,067,147	10.97
1/14/2026	0.33	0.38	0.33	0.36	498,139	12.64
1/13/2026	0.33	0.35	0.33	0.33	253,739	11.69
1/12/2026	0.38	0.38	0.33	0.34	259,854	11.76
1/09/2026	0.34	0.39	0.33	0.36	394,358	12.60
1/08/2026	0.35	0.37	0.34	0.34	203,009	12.04
1/07/2026	0.36	0.37	0.35	0.36	163,366	12.72
1/06/2026	0.38	0.39	0.36	0.37	254,862	12.95
1/05/2026	0.36	0.38	0.35	0.37	618,949	13.05
1/02/2026	0.33	0.36	0.33	0.35	210,357	12.25
12/31/2025	0.34	0.34	0.31	0.32	394,164	11.23
12/30/2025	0.33	0.35	0.32	0.33	309,289	11.68
12/29/2025	0.35	0.36	0.33	0.33	426,437	11.59
12/26/2025	0.36	0.37	0.35	0.36	201,379	12.60
12/24/2025	0.33	0.37	0.33	0.35	273,181	12.42
12/23/2025	0.32	0.35	0.32	0.34	543,324	11.97
12/22/2025	0.34	0.34	0.32	0.33	567,799	11.38
12/19/2025	0.34	0.38	0.31	0.32	1,668,949	11.20
12/18/2025	0.34	0.35	0.33	0.35	284,065	12.14
12/17/2025	0.33	0.37	0.31	0.34	1,142,904	12.06
12/16/2025	0.30	0.32	0.30	0.32	116,349	11.19
12/15/2025	0.33	0.33	0.30	0.31	403,209	10.99
12/12/2025	0.36	0.36	0.32	0.33	248,829	11.46
12/11/2025	0.35	0.37	0.34	0.35	337,928	12.32
12/10/2025	0.35	0.37	0.34	0.35	242,220	12.16
12/09/2025	0.34	0.35	0.32	0.34	202,701	11.77
12/08/2025	0.35	0.39	0.32	0.33	281,099	11.39
12/05/2025	0.39	0.40	0.34	0.35	746,785	12.38
12/04/2025	0.38	0.40	0.37	0.39	244,685	13.58
12/03/2025	0.36	0.40	0.35	0.39	300,005	13.77
12/02/2025	0.39	0.40	0.36	0.36	234,299	12.73
12/01/2025	0.38	0.42	0.38	0.40	532,010	13.92
11/28/2025	0.34	0.39	0.34	0.38	448,444	13.42
11/26/2025	0.36	0.40	0.33	0.34	1,305,338	11.90
11/25/2025	0.33	0.37	0.33	0.36	410,044	12.72
11/24/2025	0.34	0.35	0.33	0.35	713,668	12.09
11/21/2025	0.32	0.34	0.30	0.33	408,996	11.48
11/20/2025	0.31	0.35	0.30	0.32	1,138,008	11.29
11/19/2025	0.33	0.33	0.32	0.32	526,902	11.08
11/18/2025	0.37	0.37	0.31	0.33	2,164,685	11.54
11/17/2025	0.37	0.40	0.36	0.37	2,838,228	12.80
11/14/2025	0.40	0.43	0.36	0.42	5,669,381	14.70
11/13/2025	0.69	0.70	0.62	0.65	335,376	22.86
11/12/2025	0.70	0.70	0.67	0.69	56,351	24.10
11/11/2025	0.64	0.69	0.63	0.69	147,428	24.28
11/10/2025	0.66	0.66	0.62	0.66	103,459	22.98
11/07/2025	0.65	0.69	0.61	0.65	167,041	22.69
11/06/2025	0.68	0.68	0.63	0.66	131,023	22.97
11/05/2025	0.66	0.69	0.66	0.68	91,597	23.74
11/04/2025	0.68	0.71	0.63	0.65	167,607	22.75