Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
14.54
+0.74 (5.36%)
Mar 5, 2026, 4:00 PM EST - Market closed
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.14 | 15.51 | 14.14 | 14.54 | 14.54 | 5.36% | 32,263 |
| Mar 4, 2026 | 13.36 | 14.01 | 13.00 | 13.80 | 13.80 | 0.44% | 78,906 |
| Mar 3, 2026 | 12.98 | 13.78 | 12.08 | 13.74 | 13.74 | 6.10% | 44,467 |
| Mar 2, 2026 | 11.05 | 13.11 | 11.05 | 12.95 | 12.95 | 13.60% | 38,405 |
| Feb 27, 2026 | 11.22 | 11.67 | 11.21 | 11.40 | 11.40 | -0.96% | 34,218 |
| Feb 26, 2026 | 11.94 | 11.97 | 11.01 | 11.51 | 11.51 | -5.27% | 38,099 |
| Feb 25, 2026 | 10.52 | 12.35 | 10.52 | 12.15 | 12.15 | 14.30% | 41,943 |
| Feb 24, 2026 | 10.06 | 10.97 | 10.01 | 10.63 | 10.63 | 5.56% | 68,917 |
| Feb 23, 2026 | 10.64 | 10.95 | 10.04 | 10.07 | 10.07 | -7.53% | 13,936 |
| Feb 20, 2026 | 10.70 | 10.99 | 10.41 | 10.89 | 10.89 | 1.49% | 39,592 |
| Feb 19, 2026 | 11.12 | 11.40 | 10.72 | 10.73 | 10.73 | -5.13% | 38,860 |
| Feb 18, 2026 | 11.50 | 11.54 | 11.08 | 11.31 | 11.31 | -1.22% | 109,553 |
| Feb 17, 2026 | 11.41 | 11.81 | 10.50 | 11.45 | 11.45 | -2.72% | 30,181 |
| Feb 13, 2026 | 11.79 | 11.90 | 11.50 | 11.77 | 11.77 | -5.69% | 44,606 |
| Feb 12, 2026 | 13.14 | 13.26 | 11.84 | 12.48 | 12.48 | -7.96% | 149,539 |
| Feb 11, 2026 | 13.12 | 13.61 | 13.12 | 13.56 | 13.56 | 0.30% | 114,073 |
| Feb 10, 2026 | 13.16 | 13.62 | 13.16 | 13.52 | 13.52 | 0.15% | 147,520 |
| Feb 9, 2026 | 13.48 | 14.45 | 13.46 | 13.50 | 13.50 | -3.30% | 71,264 |
| Feb 6, 2026 | 14.30 | 16.25 | 13.25 | 13.96 | 13.96 | 2.87% | 452,670 |
| Feb 5, 2026 | 12.69 | 13.69 | 12.68 | 13.57 | 13.57 | -1.45% | 59,908 |
| Feb 4, 2026 | 13.26 | 13.77 | 12.74 | 13.77 | 13.77 | 4.87% | 54,147 |
| Feb 3, 2026 | 14.89 | 16.00 | 12.80 | 13.13 | 13.13 | -11.64% | 144,411 |
| Feb 2, 2026 | 17.30 | 17.70 | 14.00 | 14.86 | 14.86 | -13.25% | 174,301 |
| Jan 30, 2026 | 18.54 | 19.00 | 16.93 | 17.13 | 17.13 | -10.17% | 186,462 |
| Jan 29, 2026 | 17.11 | 21.50 | 16.47 | 19.07 | 19.07 | 4.44% | 497,989 |
| Jan 28, 2026 | 20.70 | 22.40 | 18.00 | 18.26 | 18.26 | -11.01% | 512,545 |
| Jan 27, 2026 | 19.05 | 34.87 | 18.50 | 20.52 | 20.52 | 5.02% | 3,844,259 |
| Jan 26, 2026 | 15.56 | 21.95 | 15.17 | 19.54 | 19.54 | 16.73% | 3,074,591 |
| Jan 23, 2026 | 20.14 | 23.90 | 15.01 | 16.74 | 16.74 | 140.17% | 42,091,793 |
| Jan 22, 2026 | 7.17 | 7.17 | 6.81 | 6.97 | 6.97 | -2.24% | 882,756 |
| Jan 21, 2026 | 6.94 | 7.13 | 6.80 | 7.13 | 7.13 | 0.71% | 19,535 |
| Jan 20, 2026 | 7.16 | 7.16 | 7.00 | 7.08 | 7.08 | -1.12% | 17,575 |
| Jan 16, 2026 | 6.96 | 7.16 | 6.80 | 7.16 | 7.16 | 1.85% | 11,258 |
| Jan 15, 2026 | 6.92 | 7.05 | 6.55 | 7.03 | 7.03 | 1.59% | 10,346 |
| Jan 14, 2026 | 6.76 | 7.15 | 6.16 | 6.92 | 6.92 | -1.84% | 36,405 |
| Jan 13, 2026 | 7.08 | 7.13 | 6.82 | 7.05 | 7.05 | 1.08% | 19,459 |
| Jan 12, 2026 | 7.26 | 7.57 | 6.74 | 6.98 | 6.98 | -6.88% | 24,940 |
| Jan 9, 2026 | 7.16 | 7.49 | 7.16 | 7.49 | 7.49 | 4.58% | 8,360 |
| Jan 8, 2026 | 7.60 | 7.65 | 7.14 | 7.16 | 7.16 | -4.51% | 29,369 |
| Jan 7, 2026 | 7.76 | 7.96 | 6.99 | 7.50 | 7.50 | -3.60% | 43,270 |
| Jan 6, 2026 | 8.04 | 8.43 | 7.50 | 7.78 | 7.78 | -5.93% | 28,325 |
| Jan 5, 2026 | 8.53 | 9.41 | 7.99 | 8.27 | 8.27 | -5.81% | 36,346 |
| Jan 2, 2026 | 7.99 | 8.78 | 7.97 | 8.78 | 8.78 | 5.66% | 58,791 |
| Dec 31, 2025 | 7.90 | 8.74 | 7.90 | 8.31 | 8.31 | 5.06% | 35,050 |
| Dec 30, 2025 | 7.66 | 8.11 | 7.30 | 7.91 | 7.91 | -0.75% | 20,583 |
| Dec 29, 2025 | 7.99 | 8.21 | 7.78 | 7.97 | 7.97 | -2.03% | 17,921 |
| Dec 26, 2025 | 7.97 | 8.41 | 7.97 | 8.14 | 8.14 | 2.07% | 30,501 |
| Dec 24, 2025 | 7.99 | 8.18 | 7.60 | 7.97 | 7.97 | -2.80% | 27,801 |
| Dec 23, 2025 | 8.09 | 12.08 | 7.99 | 8.20 | 8.20 | -0.61% | 580,878 |
| Dec 22, 2025 | 7.91 | 8.25 | 7.74 | 8.25 | 8.25 | -1.67% | 43,344 |
| Dec 19, 2025 | 7.69 | 8.40 | 7.15 | 8.39 | 8.39 | 10.98% | 27,744 |
| Dec 18, 2025 | 7.44 | 7.61 | 7.14 | 7.56 | 7.56 | 5.88% | 24,207 |
| Dec 17, 2025 | 7.91 | 8.01 | 7.01 | 7.14 | 7.14 | -11.74% | 62,771 |
| Dec 16, 2025 | 8.28 | 8.50 | 7.92 | 8.09 | 8.09 | -6.37% | 41,092 |
| Dec 15, 2025 | 8.74 | 9.25 | 8.35 | 8.64 | 8.64 | -8.28% | 46,012 |
| Dec 12, 2025 | 8.46 | 9.72 | 8.46 | 9.42 | 9.42 | 4.55% | 102,237 |
| Dec 11, 2025 | 9.53 | 9.53 | 7.88 | 9.01 | 9.01 | -3.12% | 163,853 |
| Dec 10, 2025 | 7.65 | 9.30 | 7.65 | 9.30 | 9.30 | 21.25% | 1,026,390 |
| Dec 9, 2025 | 7.29 | 7.82 | 7.22 | 7.67 | 7.67 | 3.51% | 53,492 |
| Dec 8, 2025 | 8.51 | 8.71 | 7.41 | 7.41 | 7.41 | -15.02% | 51,521 |
| Dec 5, 2025 | 8.55 | 9.05 | 8.53 | 8.72 | 8.72 | -1.58% | 42,970 |
| Dec 4, 2025 | 9.49 | 9.49 | 8.82 | 8.86 | 8.86 | -9.13% | 143,729 |
| Dec 3, 2025 | 9.13 | 9.86 | 9.10 | 9.75 | 9.75 | 5.98% | 176,075 |
| Dec 2, 2025 | 8.99 | 10.10 | 8.85 | 9.20 | 9.20 | 2.34% | 102,686 |
| Dec 1, 2025 | 10.20 | 10.60 | 8.56 | 8.99 | 8.99 | -14.38% | 60,439 |
| Nov 28, 2025 | 10.59 | 11.05 | 10.49 | 10.50 | 10.50 | -1.32% | 20,198 |
| Nov 26, 2025 | 11.55 | 11.80 | 10.45 | 10.64 | 10.64 | -9.22% | 143,336 |
| Nov 25, 2025 | 11.45 | 11.73 | 11.27 | 11.72 | 11.72 | -0.09% | 59,460 |
| Nov 24, 2025 | 10.42 | 11.73 | 10.25 | 11.73 | 11.73 | 10.35% | 30,027 |
| Nov 21, 2025 | 9.90 | 10.72 | 9.50 | 10.63 | 10.63 | 5.46% | 32,308 |
| Nov 20, 2025 | 10.39 | 10.41 | 9.89 | 10.08 | 10.08 | 0.20% | 41,385 |
| Nov 19, 2025 | 10.69 | 11.01 | 9.71 | 10.06 | 10.06 | -9.53% | 204,793 |
| Nov 18, 2025 | 10.22 | 11.66 | 10.11 | 11.12 | 11.12 | 9.61% | 191,561 |
| Nov 17, 2025 | 10.53 | 11.09 | 10.00 | 10.15 | 10.15 | -5.19% | 64,129 |
| Nov 14, 2025 | 9.73 | 11.10 | 9.71 | 10.70 | 10.70 | 4.39% | 73,538 |
| Nov 13, 2025 | 11.32 | 11.33 | 9.49 | 10.25 | 10.25 | -14.58% | 219,997 |
| Nov 12, 2025 | 12.66 | 16.77 | 11.60 | 12.00 | 12.00 | -9.77% | 727,157 |
| Nov 11, 2025 | 11.75 | 13.70 | 10.60 | 13.30 | 13.30 | 11.67% | 1,113,557 |
| Nov 10, 2025 | 13.53 | 21.23 | 10.76 | 11.91 | 11.91 | 149.69% | 46,787,240 |
| Nov 7, 2025 | 5.48 | 5.48 | 4.67 | 4.77 | 4.77 | -10.00% | 5,486 |
| Nov 6, 2025 | 5.68 | 5.68 | 5.30 | 5.30 | 5.30 | 0.09% | 2,721 |
| Nov 5, 2025 | 5.19 | 5.57 | 5.19 | 5.30 | 5.30 | 1.83% | 2,148 |
| Nov 4, 2025 | 5.35 | 5.48 | 5.18 | 5.20 | 5.20 | -6.31% | 8,845 |
| Nov 3, 2025 | 5.70 | 5.77 | 5.28 | 5.55 | 5.55 | -2.63% | 17,661 |
| Oct 31, 2025 | 5.83 | 5.99 | 5.62 | 5.70 | 5.70 | -14.03% | 16,127 |
| Oct 30, 2025 | 6.51 | 7.28 | 5.83 | 6.63 | 6.63 | 0.99% | 137,620 |
| Oct 29, 2025 | 6.78 | 6.85 | 6.50 | 6.57 | 6.57 | -2.88% | 18,910 |
| Oct 28, 2025 | 6.83 | 6.91 | 6.74 | 6.76 | 6.76 | -3.57% | 18,157 |
| Oct 27, 2025 | 6.90 | 7.10 | 6.66 | 7.01 | 7.01 | 1.15% | 5,235 |
| Oct 24, 2025 | 6.71 | 7.10 | 6.52 | 6.93 | 6.93 | 2.51% | 21,530 |
| Oct 23, 2025 | 6.67 | 6.80 | 6.50 | 6.76 | 6.76 | 0.90% | 11,194 |
| Oct 22, 2025 | 7.14 | 7.22 | 6.51 | 6.70 | 6.70 | -6.16% | 33,544 |
| Oct 21, 2025 | 7.30 | 7.35 | 7.05 | 7.14 | 7.14 | -0.97% | 10,210 |
| Oct 20, 2025 | 7.46 | 7.50 | 6.74 | 7.21 | 7.21 | -3.35% | 15,459 |
| Oct 17, 2025 | 7.13 | 7.48 | 7.01 | 7.46 | 7.46 | 2.75% | 25,326 |
| Oct 16, 2025 | 7.19 | 7.34 | 6.79 | 7.26 | 7.26 | 0.97% | 16,319 |
| Oct 15, 2025 | 7.09 | 7.49 | 6.88 | 7.19 | 7.19 | 1.48% | 27,151 |
| Oct 14, 2025 | 6.97 | 7.23 | 6.60 | 7.09 | 7.09 | 1.50% | 49,309 |
| Oct 13, 2025 | 6.56 | 7.19 | 6.41 | 6.98 | 6.98 | 6.24% | 49,086 |
| Oct 10, 2025 | 6.49 | 6.84 | 5.62 | 6.57 | 6.57 | 1.23% | 105,178 |