Dark

MOVE
Movano Inc. Common Stock
stock NASDAQ

Market Open

Dec 17, 2025 3:59:30 PM EST

7.31USD-9.703%(-0.79)3,349

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-8.09)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-17	7.9100	8.0049	7.0100	7.1400	-11.743%	63,392	0.000%
2025-12-16	8.2800	8.5000	7.9200	8.0900	-6.366%	41,169	-11.743%
2025-12-15	8.7400	9.2500	8.3500	8.6400	-8.280%	46,137	-17.361%
2025-12-12	8.4600	9.7200	8.4600	9.4200	+4.550%	102,237	-24.204%
2025-12-11	9.5300	9.5300	7.8800	9.0100	-3.118%	163,853	-20.755%
2025-12-10	7.6500	9.3000	7.6500	9.3000	+21.252%	1,026,390	-23.226%
2025-12-09	7.2900	7.8200	7.2200	7.6700	+3.509%	53,492	-6.910%
2025-12-08	8.5100	8.7103	7.4100	7.4100	-15.023%	51,521	-3.644%
2025-12-05	8.5500	9.0514	8.5253	8.7200	-1.580%	42,970	-18.119%
2025-12-04	9.4900	9.4900	8.8200	8.8600	-9.128%	143,729	-19.413%
2025-12-03	9.1300	9.8600	9.1039	9.7500	+5.978%	176,075	-26.769%
2025-12-02	8.9900	10.0995	8.8500	9.2000	+2.336%	102,686	-22.391%
2025-12-01	10.2000	10.6000	8.5601	8.9900	-14.381%	60,439	-20.578%
2025-11-28	10.5900	11.0500	10.4900	10.5000	-1.316%	20,198	-32.000%
2025-11-26	11.5500	11.8000	10.4500	10.6400	-9.215%	143,336	-32.895%
2025-11-25	11.4500	11.7300	11.2733	11.7200	-0.085%	59,460	-39.078%
2025-11-24	10.4200	11.7300	10.2500	11.7300	+10.348%	30,027	-39.130%
2025-11-21	9.9000	10.7200	9.5040	10.6300	+5.456%	32,308	-32.832%
2025-11-20	10.3900	10.4050	9.8900	10.0800	+0.199%	41,385	-29.167%
2025-11-19	10.6900	11.0100	9.7120	10.0600	-9.532%	204,793	-29.026%
2025-11-18	10.2200	11.6582	10.1100	11.1200	+9.611%	191,561	-35.791%
2025-11-17	10.5300	11.0900	10.0000	10.1450	-5.187%	64,129	-29.621%
2025-11-14	9.7300	11.1000	9.7100	10.7000	+4.390%	73,538	-33.271%
2025-11-13	11.3200	11.3300	9.4861	10.2500	-14.583%	219,997	-30.341%
2025-11-12	12.6600	16.7700	11.6000	12.0000	-9.774%	727,157	-40.500%
2025-11-11	11.7500	13.7000	10.6000	13.3000	+11.671%	1,113,557	-46.316%
2025-11-10	13.5300	21.2300	10.7600	11.9100	+149.686%	46,787,240	-40.050%
2025-11-07	5.4800	5.4800	4.6700	4.7700	-10.000%	5,486	+49.686%
2025-11-06	5.6800	5.6800	5.3000	5.3000	+0.094%	2,721	+34.717%
2025-11-05	5.1900	5.5650	5.1900	5.2950	+1.827%	2,148	+34.844%
2025-11-04	5.3500	5.4800	5.1800	5.2000	-6.306%	8,845	+37.308%
2025-11-03	5.7000	5.7700	5.2801	5.5500	-2.632%	17,661	+28.649%
2025-10-31	5.8300	5.9900	5.6200	5.7000	-14.027%	16,127	+25.263%
2025-10-30	6.5100	7.2800	5.8300	6.6300	+0.990%	137,620	+7.692%
2025-10-29	6.7800	6.8500	6.5000	6.5650	-2.885%	18,910	+8.759%
2025-10-28	6.8300	6.9100	6.7400	6.7600	-3.566%	18,157	+5.621%
2025-10-27	6.9000	7.1000	6.6600	7.0100	+1.154%	5,235	+1.854%
2025-10-24	6.7100	7.0999	6.5200	6.9300	+2.515%	21,530	+3.030%
2025-10-23	6.6700	6.8000	6.5001	6.7600	+0.894%	11,194	+5.621%
2025-10-22	7.1400	7.2200	6.5101	6.7001	-6.161%	33,544	+6.566%
2025-10-21	7.3000	7.3499	7.0500	7.1400	-0.971%	10,210	0.000%
2025-10-20	7.4600	7.4950	6.7438	7.2100	-3.351%	15,459	-0.971%
2025-10-17	7.1300	7.4799	7.0100	7.4600	+2.755%	25,326	-4.290%
2025-10-16	7.1900	7.3400	6.7900	7.2600	+0.974%	16,319	-1.653%
2025-10-15	7.0900	7.4900	6.8800	7.1900	+1.482%	27,151	-0.695%
2025-10-14	6.9700	7.2300	6.6000	7.0850	+1.504%	49,309	+0.776%
2025-10-13	6.5600	7.1900	6.4049	6.9800	+6.240%	49,086	+2.292%
2025-10-10	6.4900	6.8400	5.6200	6.5700	+1.233%	105,178	+8.676%
2025-10-09	6.8000	6.8000	6.4000	6.4900	-4.839%	12,549	+10.015%
2025-10-08	6.1000	7.0000	6.1000	6.8200	+0.917%	25,250	+4.692%
2025-10-07	7.0000	7.0000	6.6120	6.7580	-2.058%	9,799	+5.653%
2025-10-06	6.6850	6.9000	6.6020	6.9000	+0.437%	9,303	+3.478%
2025-10-03	6.3930	6.8700	6.3930	6.8700	+9.360%	20,826	+3.930%
2025-10-02	6.0370	6.4000	6.0000	6.2820	+3.955%	7,936	+13.658%
2025-10-01	5.5460	6.2470	5.5460	6.0430	+5.224%	20,291	+18.153%
2025-09-30	5.7000	5.7960	5.3500	5.7430	+1.700%	7,821	+24.325%
2025-09-29	5.3000	5.7000	5.1000	5.6470	+1.858%	9,544	+26.439%
2025-09-26	5.8000	5.8441	5.3010	5.5440	+3.202%	41,048	+28.788%
2025-09-25	5.5620	5.5920	5.3600	5.3720	-3.572%	9,457	+32.911%
2025-09-24	5.9400	6.0690	5.2030	5.5710	-6.181%	19,082	+28.164%
2025-09-23	6.2000	6.3000	5.9140	5.9380	+0.457%	17,204	+20.243%
2025-09-22	6.1600	6.1600	5.8000	5.9110	+0.613%	13,654	+20.792%
2025-09-19	6.3090	6.3700	5.8060	5.8750	-4.812%	15,474	+21.532%
2025-09-18	6.6000	6.6000	5.8800	6.1720	-7.949%	22,376	+15.684%
2025-09-17	6.9680	7.1990	6.7050	6.7050	-3.275%	11,675	+6.488%
2025-09-16	7.2000	7.2500	6.6000	6.9320	-3.198%	14,681	+3.001%
2025-09-15	7.7780	7.7990	7.1130	7.1610	-5.838%	14,108	-0.293%
2025-09-12	7.8000	7.9420	7.5000	7.6050	-1.553%	15,044	-6.114%
2025-09-11	7.0000	7.9000	6.9900	7.7250	+10.278%	48,938	-7.573%
2025-09-10	6.7000	7.8520	6.7000	7.0050	-3.988%	39,121	+1.927%
2025-09-09	7.5000	8.0000	7.1100	7.2960	-14.617%	48,621	-2.138%
2025-09-08	10.6000	11.1000	8.5000	8.5450	-20.880%	97,934	-16.442%
2025-09-05	10.5000	11.7990	10.5000	10.8000	0.000%	82,409	-33.889%
2025-09-04	9.7000	11.5500	9.7000	10.8000	+2.857%	141,164	-33.889%
2025-09-03	9.3220	13.1000	9.2000	10.5000	+14.754%	1,502,498	-32.000%
2025-09-02	9.3190	10.4000	8.6000	9.1500	-14.486%	356,967	-21.967%
2025-08-29	11.3500	13.1000	8.8100	10.7000	+73.251%	10,527,472	-33.271%
2025-08-28	6.7000	6.7000	6.0300	6.1760	-0.707%	1,193,989	+15.609%
2025-08-27	6.7840	6.7840	6.2200	6.2200	-9.356%	11,059	+14.791%
2025-08-26	6.5500	7.2950	6.5500	6.8620	+3.970%	18,504	+4.051%
2025-08-25	7.4000	7.4000	6.4680	6.6000	-10.204%	73,582	+8.182%
2025-08-22	5.7500	7.8000	5.7500	7.3500	+23.013%	399,004	-2.857%
2025-08-21	6.1000	6.1990	5.8070	5.9750	-0.417%	2,217	+19.498%
2025-08-20	6.0600	6.2000	5.7100	6.0000	+1.283%	2,473	+19.000%
2025-08-19	6.1550	6.3250	5.7200	5.9240	-3.831%	7,770	+20.527%
2025-08-18	5.9000	6.1710	5.7300	6.1600	+7.130%	3,477	+15.909%
2025-08-15	6.0000	6.0800	5.7200	5.7500	-3.830%	5,494	+24.174%
2025-08-14	6.0000	6.0010	5.6100	5.9790	-0.350%	4,590	+19.418%
2025-08-13	5.7000	6.2520	5.7000	6.0000	+5.079%	7,049	+19.000%
2025-08-12	6.1640	6.1640	5.4370	5.7100	-7.365%	9,415	+25.044%
2025-08-11	6.1000	6.6560	6.0000	6.1640	+0.719%	1,692	+15.834%
2025-08-08	6.5110	6.7690	6.1200	6.1200	-3.165%	3,803	+16.667%
2025-08-07	6.6000	7.0140	6.3200	6.3200	-4.532%	7,042	+12.975%
2025-08-06	6.4230	6.7820	6.2750	6.6200	+5.498%	1,378	+7.855%
2025-08-05	6.3190	6.6270	6.1650	6.2750	+0.690%	1,853	+13.785%
2025-08-04	6.5000	6.5000	6.1100	6.2320	-1.236%	1,985	+14.570%
2025-08-01	6.3355	6.5200	6.2500	6.3100	-3.221%	1,795	+13.154%
2025-07-31	6.8000	7.1000	6.1410	6.5200	+1.684%	7,198	+9.509%
2025-07-30	7.1270	7.1270	6.3500	6.4120	-8.072%	6,678	+11.354%
2025-07-29	7.4750	7.4750	6.9380	6.9750	-5.424%	3,104	+2.366%
2025-07-28	7.3110	7.6000	6.9300	7.3750	-4.233%	3,129	-3.186%
2025-07-25	7.1000	7.8660	6.8383	7.7010	+2.721%	7,206	-7.285%
2025-07-24	7.6000	7.6000	6.7500	7.4970	-0.860%	7,259	-4.762%
2025-07-23	7.1700	7.7500	6.9000	7.5620	+1.996%	9,268	-5.581%
2025-07-22	6.8480	7.8000	6.6000	7.4140	+8.234%	21,298	-3.696%
2025-07-21	6.7000	6.9000	6.5010	6.8500	+0.735%	22,893	+4.234%
2025-07-18	6.0140	6.9880	5.9440	6.8000	+9.677%	32,408	+5.000%
2025-07-17	5.6660	6.4000	5.5500	6.2000	+5.085%	36,936	+15.161%
2025-07-16	6.4740	6.7970	5.8870	5.9000	-15.352%	89,242	+21.017%
2025-07-15	7.2730	7.3440	5.9510	6.9700	+26.704%	1,894,578	+2.439%
2025-07-14	7.0010	7.0250	5.5010	5.5010	-21.414%	363,865	+29.795%
2025-07-11	7.7000	7.7000	6.7200	7.0000	-9.091%	13,484	+2.000%
2025-07-10	7.6000	7.9550	7.4000	7.7000	+3.314%	3,866	-7.273%
2025-07-09	7.0500	7.5430	7.0000	7.4530	+5.716%	6,421	-4.200%
2025-07-08	7.0470	7.2000	6.8000	7.0500	+4.444%	4,869	+1.277%
2025-07-07	7.2000	7.2000	6.5790	6.7500	-0.735%	4,473	+5.778%
2025-07-03	6.7970	7.0990	6.7970	6.8000	-1.335%	2,121	+5.000%
2025-07-02	6.6900	6.9939	6.2000	6.8920	+2.621%	2,202	+3.598%
2025-07-01	7.1000	7.1000	6.7160	6.7160	-1.235%	1,741	+6.313%
2025-06-30	7.0000	7.1000	6.6680	6.8000	-1.706%	2,808	+5.000%
2025-06-27	7.3000	7.3000	6.7010	6.9180	-3.312%	5,234	+3.209%
2025-06-26	7.4900	7.7000	6.9110	7.1550	-2.799%	5,506	-0.210%
2025-06-25	7.2640	7.8260	7.1090	7.3610	-1.709%	6,233	-3.002%
2025-06-24	6.8860	8.5000	6.8860	7.4890	+8.757%	22,002	-4.660%
2025-06-23	6.8800	7.3600	6.7000	6.8860	+3.007%	4,289	+3.689%
2025-06-20	7.6000	8.0000	6.6850	6.6850	-13.182%	23,186	+6.806%
2025-06-18	6.3300	7.9590	6.3300	7.7000	+18.462%	19,410	-7.273%
2025-06-17	6.2160	6.6000	6.2000	6.5000	-0.276%	13,629	+9.846%
2025-06-16	6.5990	6.8990	6.1170	6.5180	-1.242%	19,907	+9.543%
2025-06-13	6.7570	6.9000	6.1750	6.6000	-4.348%	10,718	+8.182%
2025-06-12	7.3040	7.7990	6.9000	6.9000	-12.180%	10,106	+3.478%
2025-06-11	7.7020	8.0000	6.7910	7.8570	+4.621%	19,754	-9.126%
2025-06-10	7.1600	8.2500	6.9050	7.5100	+0.267%	41,125	-4.927%
2025-06-09	7.2100	7.9000	6.7000	7.4900	+14.789%	42,870	-4.673%
2025-06-06	6.1500	6.6990	6.1500	6.5250	+5.242%	165,890	+9.425%
2025-06-05	6.7620	6.7800	6.1170	6.2000	-0.161%	8,539	+15.161%
2025-06-04	6.6800	6.6800	6.2000	6.2100	-7.161%	7,357	+14.976%
2025-06-03	6.1100	6.8000	6.0270	6.6890	+5.140%	15,890	+6.742%
2025-06-02	5.8110	6.8510	5.3350	6.3620	+16.222%	49,492	+12.229%
2025-05-30	5.3000	5.6470	5.2272	5.4740	+3.244%	8,961	+30.435%
2025-05-29	5.4780	5.5500	5.1100	5.3020	-1.082%	13,102	+34.666%
2025-05-28	5.8900	5.8900	5.2000	5.3600	-7.586%	14,500	+33.209%
2025-05-27	5.9000	6.0000	5.2000	5.8000	+3.571%	29,211	+23.103%
2025-05-23	5.8850	6.1010	5.5000	5.6000	-9.677%	74,556	+27.500%
2025-05-22	6.1900	6.4460	5.5000	6.2000	+3.264%	178,548	+15.161%
2025-05-21	7.6000	8.1760	5.5000	6.0040	-18.974%	39,252	+18.921%
2025-05-20	9.0120	9.0200	7.1660	7.4100	-17.483%	61,526	-3.644%
2025-05-19	12.3000	13.0000	8.9800	8.9800	-11.961%	1,028,743	-20.490%
2025-05-16	10.2000	11.4990	9.1400	10.2000	-1.923%	289,207	-30.000%
2025-05-15	10.5000	11.0000	10.0000	10.4000	+0.639%	2,650	-31.346%
2025-05-14	12.3000	12.5000	10.2180	10.3340	-20.508%	7,087	-30.908%
2025-05-13	8.9990	13.4000	8.5010	13.0000	+43.567%	36,674	-45.077%
2025-05-12	8.4000	10.0000	7.9000	9.0550	+13.899%	4,797	-21.149%
2025-05-09	8.2100	8.4000	7.5200	7.9500	-3.049%	2,943	-10.189%
2025-05-08	8.4010	8.7850	8.2000	8.2000	-2.381%	838	-12.927%
2025-05-07	8.7220	8.7220	8.4000	8.4000	-7.692%	380	-15.000%
2025-05-06	8.6890	9.1000	8.4200	9.1000	+2.247%	1,162	-21.538%
2025-05-05	10.2000	10.2000	8.7190	8.9000	+0.565%	518	-19.775%
2025-05-02	9.0000	9.0000	8.8500	8.8500	+2.907%	519	-19.322%
2025-05-01	8.1120	9.0000	7.6000	8.6000	+1.176%	2,344	-16.977%
2025-04-30	8.4000	8.7800	8.2010	8.5000	-4.837%	914	-16.000%
2025-04-29	8.5100	8.9800	8.0000	8.9320	+6.207%	1,757	-20.063%
2025-04-28	9.0000	9.0000	8.3000	8.4100	-2.095%	2,726	-15.101%
2025-04-25	8.2490	8.9800	8.2490	8.5900	-1.264%	304	-16.880%
2025-04-24	8.0000	9.0000	8.0000	8.7000	+4.819%	4,458	-17.931%
2025-04-23	8.1000	9.8900	7.9500	8.3000	+3.720%	12,520	-13.976%
2025-04-22	8.4420	8.4420	7.8000	8.0023	-5.855%	1,883	-10.776%
2025-04-21	9.5000	11.6000	8.3820	8.5000	-9.091%	4,191	-16.000%
2025-04-17	8.6000	9.8730	8.1010	9.3500	+6.371%	1,983	-23.636%
2025-04-16	8.9000	8.9000	8.2000	8.7900	-0.902%	1,891	-18.771%
2025-04-15	8.4310	8.9000	8.2000	8.8700	+3.140%	1,212	-19.504%
2025-04-14	8.3000	9.6300	8.1000	8.6000	+6.173%	3,729	-16.977%
2025-04-11	7.9000	8.7000	7.2000	8.1000	+2.532%	7,052	-11.852%
2025-04-10	10.7000	11.0000	7.1060	7.9000	-25.472%	20,664	-9.620%
2025-04-09	11.1000	11.1000	10.2000	10.6000	-4.072%	596	-32.642%
2025-04-08	12.0000	12.0000	8.7000	11.0500	-8.116%	3,122	-35.385%
2025-04-07	12.7000	12.8000	11.4000	12.0260	-3.792%	1,618	-40.629%
2025-04-04	13.7000	13.7000	11.6000	12.5000	-6.716%	3,720	-42.880%
2025-04-03	14.8000	14.8000	12.0000	13.4000	-6.944%	1,755	-46.716%
2025-04-02	14.0000	15.2040	13.0010	14.4000	+2.857%	5,471	-50.417%
2025-04-01	19.3140	19.3140	11.6000	14.0000	-23.497%	13,121	-49.000%
2025-03-31	20.4000	20.5000	18.3000	18.3000	-7.107%	826	-60.984%
2025-03-28	20.0000	20.5000	19.7000	19.7000	-1.824%	507	-63.756%
2025-03-27	20.3000	21.2000	20.0660	20.0660	-1.153%	1,659	-64.417%
2025-03-26	21.3000	21.3000	19.7500	20.3000	+0.495%	1,768	-64.828%
2025-03-25	20.5000	21.0500	20.0000	20.2000	-1.942%	1,661	-64.653%
2025-03-24	20.4000	20.8000	19.5010	20.6000	+0.488%	2,085	-65.340%
2025-03-21	20.9000	21.3000	19.2000	20.5000	-5.963%	1,194	-65.171%
2025-03-20	24.3000	24.3000	21.0000	21.8000	-6.034%	2,060	-67.248%
2025-03-19	23.9000	24.7000	21.5000	23.2000	-5.306%	2,785	-69.224%
2025-03-18	25.2000	27.0990	24.5000	24.5000	-3.922%	1,339	-70.857%
2025-03-17	26.5000	27.0000	25.3000	25.5000	-3.774%	856	-72.000%
2025-03-14	28.0000	28.0000	26.4000	26.5000	-2.214%	2,043	-73.057%
2025-03-13	27.7000	29.1000	25.8000	27.1000	-2.166%	828	-73.653%
2025-03-12	29.3000	29.7200	27.2000	27.7000	-4.811%	701	-74.224%
2025-03-11	28.1000	33.5000	28.0000	29.1000	-3.000%	1,845	-75.464%
2025-03-10	31.0000	33.2000	27.0000	30.0000	-15.681%	5,749	-76.200%
2025-03-07	33.3000	36.0000	29.1450	35.5790	+16.271%	1,629	-79.932%
2025-03-06	31.9000	32.5000	27.5000	30.6000	-6.991%	1,594	-76.667%
2025-03-05	42.3000	42.3000	31.6000	32.9000	-22.606%	3,421	-78.298%
2025-03-04	45.0000	45.5000	39.5000	42.5100	+1.214%	13,847	-83.204%
2025-03-03	45.0000	46.6000	42.0000	42.0000	-13.223%	779	-83.000%
2025-02-28	47.5000	49.7620	46.0000	48.4000	+1.895%	579	-85.248%
2025-02-27	47.6000	49.4000	47.5000	47.5000	-0.210%	361	-84.968%
2025-02-26	47.5010	49.2000	47.5010	47.6000	+0.211%	63	-85.000%
2025-02-25	47.5000	49.3500	47.5000	47.5000	0.000%	219	-84.968%
2025-02-24	51.0000	51.0000	47.5000	47.5000	-5.000%	459	-84.968%
2025-02-21	50.1000	51.5000	50.0000	50.0000	-0.200%	180	-85.720%
2025-02-20	51.0000	51.0000	50.1000	50.1000	-2.244%	145	-85.749%
2025-02-19	51.0000	54.3990	50.3000	51.2500	+0.294%	966	-86.068%
2025-02-18	51.0000	51.1000	51.0000	51.1000	-0.390%	97	-86.027%
2025-02-14	53.0000	53.0000	51.2100	51.3000	-0.195%	164	-86.082%
2025-02-13	51.0290	53.9000	51.0000	51.4000	-0.388%	269	-86.109%
2025-02-12	52.1000	52.4000	51.6000	51.6000	+0.559%	1,765	-86.163%
2025-02-11	52.5000	52.5500	51.3130	51.3130	-1.699%	103	-86.085%
2025-02-10	52.4420	54.0000	52.2000	52.2000	-2.247%	278	-86.322%
2025-02-07	53.4000	53.4000	53.4000	53.4000	+0.755%	94	-86.629%
2025-02-06	53.0000	53.0000	53.0000	53.0000	+0.094%	256	-86.528%
2025-02-05	52.4000	52.9590	52.4000	52.9500	+0.857%	352	-86.516%
2025-02-04	54.3000	54.3000	52.5000	52.5000	+4.788%	330	-86.400%
2025-02-03	54.9000	55.0000	50.1010	50.1010	-4.387%	329	-85.749%
2025-01-31	50.2000	52.4000	48.0010	52.4000	+0.653%	495	-86.374%
2025-01-30	53.3000	53.3000	51.0000	52.0600	+0.113%	510	-86.285%
2025-01-29	53.0000	53.0000	52.0000	52.0010	+0.098%	756	-86.269%
2025-01-28	47.6670	51.9500	47.6670	51.9500	+8.394%	713	-86.256%
2025-01-27	47.9270	47.9270	47.9270	47.9270	-2.090%	86	-85.102%
2025-01-24	49.1000	49.9000	47.7780	48.9500	-0.506%	442	-85.414%
2025-01-23	46.1000	49.1990	42.0000	49.1990	+6.722%	3,844	-85.488%
2025-01-22	55.5000	57.5000	46.1000	46.1000	-17.825%	1,320	-84.512%
2025-01-21	58.0000	58.7560	56.1000	56.1000	-0.355%	2,187	-87.273%
2025-01-17	57.9000	58.0000	54.0010	56.3000	-1.916%	936	-87.318%
2025-01-16	55.2000	57.8120	55.2000	57.4000	+1.683%	568	-87.561%
2025-01-15	57.5000	57.5000	56.0000	56.4500	-0.441%	747	-87.352%
2025-01-14	54.5000	57.4000	54.5000	56.7000	-2.073%	372	-87.407%
2025-01-13	57.0000	57.9000	56.6000	57.9000	-0.856%	180	-87.668%
2025-01-10	58.4000	58.4000	55.6000	58.4000	-0.171%	416	-87.774%
2025-01-08	58.2000	59.9000	58.2000	58.5000	+1.386%	1,112	-87.795%
2025-01-07	55.8000	57.7000	54.6910	57.7000	+4.112%	2,112	-87.626%
2025-01-06	57.0000	58.1000	55.0000	55.4210	-2.770%	682	-87.117%
2025-01-03	55.1170	58.0000	52.3370	57.0000	+7.955%	1,568	-87.474%
2025-01-02	54.6000	54.9000	52.2010	52.8000	-2.222%	298	-86.477%
2024-12-31	55.9000	59.4010	51.8500	54.0000	-3.399%	6,263	-86.778%
2024-12-30	58.2000	60.0000	55.8000	55.9000	-4.444%	2,488	-87.227%
2024-12-27	55.0000	59.0000	55.0000	58.5000	+2.273%	1,679	-87.795%
2024-12-26	56.6000	62.8000	56.3000	57.2000	+1.060%	5,468	-87.517%
2024-12-24	55.0000	57.5000	54.4000	56.6000	+1.162%	1,745	-87.385%
2024-12-23	54.3000	57.9990	54.3000	55.9500	-0.973%	2,014	-87.239%
2024-12-20	53.0000	56.7000	51.4000	56.5000	+6.269%	10,842	-87.363%
2024-12-19	57.6000	60.4000	53.1670	53.1670	-7.536%	2,592	-86.571%
2024-12-18	61.0000	62.4180	57.5000	57.5000	-4.485%	3,705	-87.583%
2024-12-17	60.8000	60.8000	57.5000	60.2000	-1.794%	2,407	-88.140%
2024-12-16	64.6000	64.6000	61.3000	61.3000	-5.108%	4,017	-88.352%
2024-12-13	67.9000	69.6750	62.1000	64.6000	-1.674%	2,813	-88.947%
2024-12-12	65.5000	66.0410	63.4500	65.7000	+1.860%	4,002	-89.132%
2024-12-11	61.5000	65.0000	61.5000	64.5000	+4.878%	3,970	-88.930%
2024-12-10	62.2000	63.6320	60.9000	61.5000	+1.653%	2,738	-88.390%
2024-12-09	61.0000	62.3990	59.3010	60.5000	+1.171%	1,830	-88.198%
2024-12-06	58.7000	60.8000	57.5200	59.8000	+0.504%	5,369	-88.060%
2024-12-05	60.8000	63.0000	57.5100	59.5000	-1.653%	6,637	-88.000%
2024-12-04	55.0000	61.1250	52.7970	60.5000	+13.084%	9,649	-88.198%
2024-12-03	50.0000	54.5000	47.9450	53.5000	+8.081%	8,878	-86.654%
2024-12-02	60.8000	62.4000	48.5000	49.5000	-12.234%	28,409	-85.576%
2024-11-29	54.1000	58.6000	50.5850	56.4000	+4.638%	6,651	-87.340%
2024-11-27	37.3000	61.1000	37.3000	53.9000	+49.722%	71,455	-86.753%
2024-11-26	35.8460	39.2000	35.0000	36.0000	+0.279%	1,457	-80.167%
2024-11-25	35.1000	36.5000	32.9000	35.9000	+4.360%	1,464	-80.111%
2024-11-22	31.2130	34.9290	30.5000	34.4000	+8.176%	824	-79.244%
2024-11-21	29.8000	32.6000	28.0000	31.8000	+5.648%	2,943	-77.547%
2024-11-20	29.6000	31.5000	29.6000	30.1000	-2.342%	986	-76.279%
2024-11-19	32.8520	33.0000	30.1200	30.8220	-0.894%	1,254	-76.835%
2024-11-18	31.5000	31.9000	30.5000	31.1000	-3.115%	941	-77.042%
2024-11-15	36.3000	36.3000	32.1000	32.1000	-8.807%	1,591	-77.757%
2024-11-14	38.2000	38.4000	35.2000	35.2000	-9.044%	1,840	-79.716%
2024-11-13	42.8000	42.8140	38.7000	38.7000	-8.511%	2,543	-81.550%
2024-11-12	42.1000	42.7593	40.9210	42.3000	-0.588%	470	-83.121%
2024-11-11	42.3220	43.8000	42.1100	42.5500	-2.184%	804	-83.220%
2024-11-08	44.0000	44.5500	43.2000	43.5000	-2.685%	1,964	-83.586%
2024-11-07	43.5000	46.1000	41.4000	44.7000	+5.924%	2,610	-84.027%
2024-11-06	39.0000	44.3610	37.6000	42.2000	+10.761%	3,980	-83.081%
2024-11-05	39.8000	40.5000	38.0000	38.1000	-2.806%	2,733	-81.260%
2024-11-04	34.8000	39.5000	34.8000	39.2000	+5.094%	10,378	-81.786%
2024-11-01	36.7000	39.0000	32.2000	37.3000	+12.012%	19,311	-80.858%
2024-10-31	33.1000	34.9980	30.1270	33.3000	-0.299%	16,884	-78.559%
2024-10-30	44.9000	45.0000	33.0010	33.4000	-24.434%	21,262	-78.623%
2024-10-29	38.0000	45.9000	37.2000	44.2000	+10.944%	17,994	-83.846%
2024-10-28	44.2500	44.2500	39.0000	39.8400	+0.912%	8,671	-82.078%
2024-10-25	40.5000	43.1700	38.4150	39.4800	-11.081%	7,757	-81.915%
2024-10-24	45.3000	48.2550	43.6200	44.4000	-4.547%	450	-83.919%
2024-10-23	48.1500	49.5000	45.1200	46.5150	-3.696%	443	-84.650%
2024-10-22	47.8500	49.5000	42.0150	48.3000	+0.312%	1,718	-85.217%
2024-10-21	45.4500	50.6400	45.4500	48.1500	-4.973%	606	-85.171%
2024-10-18	49.2000	50.6850	46.7100	50.6700	-0.059%	202	-85.909%
2024-10-17	51.0000	51.4500	49.5000	50.7000	-1.458%	334	-85.917%
2024-10-16	50.2050	51.4500	47.1000	51.4500	-0.551%	615	-86.122%
2024-10-15	49.6500	51.7500	49.5000	51.7350	+4.199%	282	-86.199%
2024-10-14	49.5000	52.4850	49.5000	49.6500	+0.303%	826	-85.619%
2024-10-11	48.7500	51.7350	48.7500	49.5000	+0.030%	656	-85.576%
2024-10-10	51.0000	52.4850	48.9150	49.4850	-1.228%	457	-85.571%
2024-10-09	52.8000	53.1450	49.5150	50.1000	-5.114%	368	-85.749%
2024-10-08	52.6500	53.8950	52.5000	52.8000	-2.059%	187	-86.477%
2024-10-07	52.9650	54.7500	52.5000	53.9100	-0.443%	464	-86.756%
2024-10-04	54.2700	56.7900	54.0000	54.1500	+1.633%	400	-86.814%
2024-10-03	52.9800	56.9850	52.9800	53.2800	+0.566%	495	-86.599%
2024-10-02	53.9850	54.7500	52.5000	52.9800	-1.862%	232	-86.523%
2024-10-01	52.5000	55.4100	52.5000	53.9850	+0.223%	316	-86.774%
2024-09-30	55.2900	55.2900	52.5000	53.8650	-2.683%	386	-86.745%
2024-09-27	51.0150	56.5350	51.0150	55.3500	+1.765%	1,078	-87.100%
2024-09-26	54.6000	56.1900	51.2100	54.3900	-0.248%	546	-86.873%
2024-09-25	54.1500	57.0000	51.1500	54.5250	+2.684%	427	-86.905%
2024-09-24	54.7500	58.5000	52.5000	53.1000	-5.348%	1,153	-86.554%
2024-09-23	60.3000	60.3000	54.7500	56.1000	-5.004%	897	-87.273%
2024-09-20	54.0000	59.6250	48.5100	59.0550	+9.361%	3,994	-87.910%
2024-09-19	57.0000	57.0000	52.8300	54.0000	0.000%	610	-86.778%
2024-09-18	52.1550	57.0000	52.1550	54.0000	+1.180%	1,435	-86.778%
2024-09-17	50.7750	54.0000	49.9500	53.3700	+5.111%	1,256	-86.622%
2024-09-16	48.1500	52.2450	45.1500	50.7750	+5.583%	865	-85.938%
2024-09-13	45.0150	50.9700	45.0075	48.0900	+3.754%	2,356	-85.153%
2024-09-12	44.8200	47.9100	44.8200	46.3500	+6.186%	964	-84.595%
2024-09-11	45.0825	45.0900	43.1100	43.6500	-3.290%	502	-83.643%
2024-09-10	45.0750	47.8500	45.0750	45.1350	+0.067%	757	-84.181%
2024-09-09	45.6000	47.3400	45.0000	45.1050	-3.312%	511	-84.170%
2024-09-06	44.3400	48.6600	44.1000	46.6500	+3.322%	527	-84.695%
2024-09-05	45.0750	49.4850	45.0000	45.1500	-1.505%	690	-84.186%
2024-09-04	46.5225	47.6850	44.4000	45.8400	+2.207%	600	-84.424%
2024-09-03	47.3400	47.9850	43.6350	44.8500	-4.167%	2,081	-84.080%
2024-08-30	49.4100	50.6700	45.0000	46.8000	-3.406%	1,519	-84.744%
2024-08-29	46.0500	51.7500	45.1500	48.4500	+3.492%	1,651	-85.263%
2024-08-28	47.8500	48.3750	45.0000	46.8150	-3.969%	1,157	-84.748%
2024-08-27	51.0150	51.9000	48.7500	48.7500	-4.440%	915	-85.354%
2024-08-26	50.7000	52.2900	49.8900	51.0150	-1.620%	549	-86.004%
2024-08-23	51.2400	52.8750	49.6500	51.8550	-0.432%	1,152	-86.231%
2024-08-22	49.8300	53.3550	49.8300	52.0800	-0.201%	545	-86.290%
2024-08-21	50.4000	54.0000	49.5000	52.1850	+1.994%	1,629	-86.318%
2024-08-20	53.2500	53.2500	48.1950	51.1650	-3.915%	1,009	-86.045%
2024-08-19	50.2350	54.0000	50.0100	53.2500	+0.996%	1,796	-86.592%
2024-08-16	53.5500	53.9850	51.2250	52.7250	+0.429%	1,902	-86.458%
2024-08-15	52.6500	54.0000	51.0150	52.5000	-0.794%	4,578	-86.400%
2024-08-14	51.0000	52.9200	48.0000	52.9200	+6.877%	1,914	-86.508%
2024-08-13	52.2000	52.2000	49.5000	49.5150	-5.253%	1,083	-85.580%
2024-08-12	55.3500	55.3500	51.4200	52.2600	-4.574%	860	-86.338%
2024-08-09	54.7500	57.3600	54.7500	54.7650	+0.302%	839	-86.962%
2024-08-08	54.7800	58.3800	54.6000	54.6000	+1.393%	372	-86.923%
2024-08-07	52.5150	59.8500	52.5150	53.8500	+2.542%	2,067	-86.741%
2024-08-06	55.7550	55.7550	52.5000	52.5150	-1.102%	749	-86.404%
2024-08-05	47.7750	54.0000	42.0000	53.1000	-9.625%	2,832	-86.554%
2024-08-02	55.0500	60.0000	54.0000	58.7550	+5.865%	1,209	-87.848%
2024-08-01	64.5000	64.5000	54.1650	55.5000	-7.960%	1,671	-87.135%
2024-07-31	64.5750	66.0000	57.2250	60.3000	-6.119%	2,287	-88.159%
2024-07-30	60.0000	69.0750	57.2400	64.2300	+13.581%	10,704	-88.884%
2024-07-29	61.5000	61.5000	54.7500	56.5500	-1.823%	635	-87.374%
2024-07-26	56.3250	61.5000	55.5150	57.6000	+0.787%	1,380	-87.604%
2024-07-25	60.1500	60.1500	56.0250	57.1500	+0.237%	122	-87.507%
2024-07-24	59.4000	59.4000	54.5100	57.0150	-2.788%	832	-87.477%
2024-07-23	59.7000	60.7650	56.5800	58.6500	-1.980%	661	-87.826%
2024-07-22	61.3500	62.0700	57.9300	59.8350	-4.706%	810	-88.067%
2024-07-19	60.0000	63.7500	58.2450	62.7900	+4.650%	401	-88.629%
2024-07-18	64.1250	64.5000	60.0000	60.0000	-2.415%	2,279	-88.100%
2024-07-17	58.5000	64.2000	57.0000	61.4850	+4.433%	2,382	-88.387%
2024-07-16	56.3550	59.4000	51.7500	58.8750	+5.143%	1,605	-87.873%
2024-07-15	58.4550	59.9550	51.1350	55.9950	-1.504%	678	-87.249%
2024-07-12	52.1850	58.1850	49.5000	56.8500	+12.764%	2,535	-87.441%
2024-07-11	49.4850	51.6300	48.0000	50.4150	+6.361%	1,366	-85.838%
2024-07-10	46.3350	49.8300	45.9525	47.4000	+2.764%	504	-84.937%
2024-07-09	48.7500	49.1400	45.0000	46.1250	-5.385%	974	-84.520%
2024-07-08	50.2200	50.2200	48.0000	48.7500	+1.881%	780	-85.354%
2024-07-05	48.0000	49.5000	47.2500	47.8500	+1.077%	316	-85.078%
2024-07-03	45.1500	49.4700	45.1500	47.3400	+3.137%	841	-84.918%
2024-07-02	45.0000	47.7150	42.0000	45.9000	+5.191%	1,117	-84.444%
2024-07-01	42.0000	45.9900	41.0400	43.6350	+5.782%	2,038	-83.637%
2024-06-28	44.0850	44.0850	41.1000	41.2500	-3.509%	993	-82.691%

.dark-mode .GRPMBD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GRPMBD{ color: #333333; background-color: white; border: 2px solid #333333; }MOVEMovano Inc. Common Stockstock NASDAQ

MOVE
Movano Inc. Common Stock
stock NASDAQ