Skip to main content
Envoy Medical, Inc. (COCH)
NASDAQ: COCH · Real-Time Price · USD
0.634
-0.020 (-3.03%)
At close: Apr 28, 2026, 4:00 PM EDT
0.650
+0.016 (2.49%)
After-hours: Apr 28, 2026, 7:59 PM EDT

Envoy Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.660.690.620.630.63-3.03%283,187
Apr 27, 20260.670.680.640.650.65-3.05%88,466
Apr 24, 20260.680.690.660.670.67-2.23%64,096
Apr 23, 20260.690.710.670.690.690.25%251,690
Apr 22, 20260.710.720.660.690.69-3.73%93,739
Apr 21, 20260.690.730.680.720.722.39%46,852
Apr 20, 20260.700.720.690.700.70-1.45%119,333
Apr 17, 20260.690.730.690.710.711.00%196,941
Apr 16, 20260.720.730.680.700.70-2.56%164,373
Apr 15, 20260.670.720.660.720.728.21%104,064
Apr 14, 20260.640.690.640.670.674.62%100,150
Apr 13, 20260.610.640.610.640.643.92%112,962
Apr 10, 20260.660.660.600.610.61-6.12%169,291
Apr 9, 20260.670.670.640.650.65-1.67%111,942
Apr 8, 20260.690.710.640.660.66-3.00%244,017
Apr 7, 20260.700.730.650.680.68-3.05%299,397
Apr 6, 20260.760.760.700.710.71-5.69%193,138
Apr 2, 20260.720.760.680.750.756.03%122,910
Apr 1, 20260.700.720.670.710.716.00%297,662
Mar 31, 20260.690.690.650.670.673.45%165,431
Mar 30, 20260.670.670.630.640.64-1.49%90,170
Mar 27, 20260.680.690.620.650.65-5.83%168,308
Mar 26, 20260.680.700.670.690.691.29%200,984
Mar 25, 20260.690.740.670.680.680.66%220,126
Mar 24, 20260.810.810.680.680.68-9.40%341,561
Mar 23, 20260.800.820.750.750.75-3.37%220,337
Mar 20, 20260.830.880.750.780.78-6.08%1,753,098
Mar 19, 20260.850.910.830.830.83-1.12%422,362
Mar 18, 20260.860.940.840.840.840.69%415,155
Mar 17, 20260.890.950.800.830.83-7.87%724,938
Mar 16, 20260.820.950.810.900.9013.94%1,185,089
Mar 13, 20260.740.840.740.790.795.98%519,031
Mar 12, 20260.750.780.740.750.75-2.11%399,318
Mar 11, 20260.710.770.670.760.769.08%964,524
Mar 10, 20260.710.710.680.700.702.88%138,820
Mar 9, 20260.650.710.630.680.684.44%159,306
Mar 6, 20260.700.700.640.650.65-6.19%193,159
Mar 5, 20260.700.710.680.690.69-0.94%136,010
Mar 4, 20260.670.730.660.700.702.15%167,617
Mar 3, 20260.700.730.680.690.69-2.02%203,083
Mar 2, 20260.720.730.670.700.70-3.44%306,208
Feb 27, 20260.720.730.690.720.723.40%323,411
Feb 26, 20260.720.720.690.700.70-2.38%117,603
Feb 25, 20260.750.760.690.720.72-3.41%303,342
Feb 24, 20260.720.750.690.740.746.74%270,438
Feb 23, 20260.730.730.630.700.70-2.00%228,053
Feb 20, 20260.750.770.700.710.71-3.37%410,226
Feb 19, 20260.770.780.670.740.74-2.91%630,174
Feb 18, 20260.720.780.650.760.769.89%1,182,351
Feb 17, 20260.600.700.570.690.6914.82%1,384,013
Feb 13, 20260.550.600.530.600.6014.44%588,156
Feb 12, 20260.610.610.470.520.52-20.52%1,723,213
Feb 11, 20260.380.880.360.660.6669.20%25,942,807
Feb 10, 20260.440.450.380.390.39-17.06%539,875
Feb 9, 20260.480.480.460.470.47-0.30%197,828
Feb 6, 20260.520.550.430.470.47-11.04%464,041
Feb 5, 20260.580.580.500.530.53-7.86%251,718
Feb 4, 20260.590.590.570.580.58-3.20%127,337
Feb 3, 20260.650.650.560.590.59-8.57%437,913
Feb 2, 20260.660.670.630.650.65-91,883
Jan 30, 20260.680.680.630.650.65-2.39%90,419
Jan 29, 20260.680.680.650.670.67-2.68%92,718
Jan 28, 20260.660.680.640.680.682.23%175,937
Jan 27, 20260.660.680.660.670.67-1.44%58,020
Jan 26, 20260.690.690.660.680.68-0.15%37,866
Jan 23, 20260.670.700.660.680.681.49%123,560
Jan 22, 20260.660.670.660.670.672.29%138,500
Jan 21, 20260.660.680.640.660.66-0.62%126,719
Jan 20, 20260.690.690.660.660.66-4.10%149,737
Jan 16, 20260.690.700.680.690.692.40%48,297
Jan 15, 20260.700.700.660.670.67-2.06%117,659
Jan 14, 20260.680.690.680.690.69-89,676
Jan 13, 20260.710.720.660.690.69-3.75%167,697
Jan 12, 20260.730.730.680.710.714.77%217,749
Jan 9, 20260.690.690.650.680.68-1.65%191,578
Jan 8, 20260.700.710.680.690.69-0.40%161,996
Jan 7, 20260.690.720.680.690.691.61%144,074
Jan 6, 20260.730.730.660.680.68-3.45%149,264
Jan 5, 20260.690.720.670.710.711.65%110,331
Jan 2, 20260.680.720.670.700.705.23%107,843
Dec 31, 20250.670.680.660.660.66-2.12%130,096
Dec 30, 20250.690.700.670.680.68-3.50%95,587
Dec 29, 20250.720.730.680.700.70-4.12%162,814
Dec 26, 20250.710.730.690.730.73-2.59%136,290
Dec 24, 20250.670.750.670.750.7510.00%153,920
Dec 23, 20250.710.710.670.680.68-3.39%205,857
Dec 22, 20250.710.750.680.710.71-3.75%220,049
Dec 19, 20250.700.740.660.730.734.67%428,861
Dec 18, 20250.740.770.700.700.70-0.43%283,595
Dec 17, 20250.740.770.700.700.70-2.60%134,961
Dec 16, 20250.770.800.720.720.72-4.02%301,329
Dec 15, 20250.810.820.750.750.75-6.63%225,145
Dec 12, 20250.850.850.790.810.81-3.27%246,810
Dec 11, 20250.850.850.810.830.83-1.77%103,809
Dec 10, 20250.860.870.800.850.853.15%267,408
Dec 9, 20250.830.860.810.820.82-1.40%98,315
Dec 8, 20250.850.870.830.830.83-1.01%216,488
Dec 5, 20250.850.860.830.840.84-0.45%58,771
Dec 4, 20250.810.870.810.850.854.06%202,323
Dec 3, 20250.820.830.800.810.810.88%178,620