Movano Inc (MOVE) Historical Stock Data

0.80 ↓0.02 (-3.05%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOVE is down -3.11% a day on average. There have been 12 days where Movano Inc closed green and 18 days where MOVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	0.82	0.80	↓$0.03 (-3.17%)	0.75	0.84	29.43K
2025-05-08	0.84	0.82	↓$0.02 (-2.39%)	0.82	0.88	8.38K
2025-05-07	0.87	0.84	↓$0.03 (-3.69%)	0.84	0.87	3.80K
2025-05-06	0.87	0.91	↑$0.04 (4.73%)	0.84	0.91	11.62K
2025-05-05	1.02	0.89	↓$0.13 (-12.75%)	0.87	1.02	5.18K
2025-05-02	0.90	0.89	↓$0.02 (-1.67%)	0.89	0.90	5.19K
2025-05-01	0.81	0.86	↑$0.05 (6.02%)	0.76	0.90	23.44K
2025-04-30	0.84	0.85	↑$0.01 (1.19%)	0.82	0.88	9.14K
2025-04-29	0.85	0.89	↑$0.04 (4.96%)	0.80	0.90	17.57K
2025-04-28	0.90	0.84	↓$0.06 (-6.56%)	0.83	0.90	27.26K
2025-04-25	0.82	0.86	↑$0.03 (4.13%)	0.82	0.90	3.04K
2025-04-24	0.80	0.87	↑$0.07 (8.75%)	0.80	0.90	44.58K
2025-04-23	0.81	0.83	↑$0.02 (2.47%)	0.80	0.99	125.20K
2025-04-22	0.84	0.80	↓$0.04 (-5.21%)	0.78	0.84	18.83K
2025-04-21	0.95	0.85	↓$0.10 (-10.53%)	0.84	1.16	41.91K
2025-04-17	0.86	0.94	↑$0.08 (8.72%)	0.81	0.99	19.83K
2025-04-16	0.89	0.88	↓$0.01 (-1.24%)	0.82	0.89	18.91K
2025-04-15	0.84	0.89	↑$0.04 (5.21%)	0.82	0.89	11.78K
2025-04-14	0.83	0.86	↑$0.03 (3.61%)	0.81	0.96	37.29K
2025-04-11	0.79	0.81	↑$0.02 (2.53%)	0.72	0.87	70.52K
2025-04-10	1.07	0.79	↓$0.28 (-26.17%)	0.71	1.10	206.64K
2025-04-09	1.11	1.06	↓$0.05 (-4.50%)	1.02	1.11	5.96K
2025-04-08	1.20	1.11	↓$0.10 (-7.92%)	0.87	1.20	31.22K
2025-04-07	1.27	1.20	↓$0.07 (-5.31%)	1.14	1.28	16.18K
2025-04-04	1.37	1.25	↓$0.12 (-8.76%)	1.16	1.37	37.20K
2025-04-03	1.48	1.34	↓$0.14 (-9.46%)	1.20	1.48	17.55K
2025-04-02	1.40	1.44	↑$0.04 (2.86%)	1.30	1.52	54.71K
2025-04-01	1.93	1.40	↓$0.53 (-27.51%)	1.16	1.93	131.21K
2025-03-31	2.04	1.83	↓$0.21 (-10.29%)	1.83	2.05	8.26K
2025-03-28	2.00	1.97	↓$0.03 (-1.50%)	1.97	2.05	5.07K