Movano Inc. (MOVE)
NASDAQ: MOVE · Real-Time Price · USD
8.72
-0.14 (-1.58%)
At close: Dec 5, 2025, 4:00 PM EST
8.61
-0.11 (-1.26%)
After-hours: Dec 5, 2025, 6:42 PM EST
Movano Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.55 | 9.05 | 8.53 | 8.72 | 8.72 | -1.58% | 42,965 |
| Dec 4, 2025 | 9.49 | 9.49 | 8.82 | 8.86 | 8.86 | -9.13% | 54,590 |
| Dec 3, 2025 | 9.13 | 9.86 | 9.10 | 9.75 | 9.75 | 5.98% | 170,510 |
| Dec 2, 2025 | 8.99 | 10.10 | 8.85 | 9.20 | 9.20 | 2.34% | 102,678 |
| Dec 1, 2025 | 10.20 | 10.60 | 8.56 | 8.99 | 8.99 | -14.38% | 60,429 |
| 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% | 143,251 |
| Nov 25, 2025 | 11.45 | 11.73 | 11.27 | 11.72 | 11.72 | -0.09% | 59,429 |
| Nov 24, 2025 | 10.42 | 11.73 | 10.25 | 11.73 | 11.73 | 10.35% | 29,960 |
| 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% | 39,329 |
| 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 |
| Oct 9, 2025 | 6.80 | 6.80 | 6.40 | 6.49 | 6.49 | -4.84% | 12,548 |
| Oct 8, 2025 | 6.10 | 7.00 | 6.10 | 6.82 | 6.82 | 0.92% | 25,249 |
| Oct 7, 2025 | 7.00 | 7.00 | 6.61 | 6.76 | 6.76 | -2.06% | 9,798 |
| Oct 6, 2025 | 6.69 | 6.90 | 6.60 | 6.90 | 6.90 | 0.44% | 9,303 |
| Oct 3, 2025 | 6.39 | 6.87 | 6.39 | 6.87 | 6.87 | 9.36% | 20,825 |
| Oct 2, 2025 | 6.04 | 6.40 | 6.00 | 6.28 | 6.28 | 3.95% | 7,935 |
| Oct 1, 2025 | 5.55 | 6.25 | 5.55 | 6.04 | 6.04 | 5.22% | 20,290 |
| Sep 30, 2025 | 5.70 | 5.80 | 5.35 | 5.74 | 5.74 | 1.70% | 7,821 |
| Sep 29, 2025 | 5.30 | 5.70 | 5.10 | 5.65 | 5.65 | 1.86% | 9,543 |
| Sep 26, 2025 | 5.80 | 5.84 | 5.30 | 5.54 | 5.54 | 3.20% | 41,047 |
| Sep 25, 2025 | 5.56 | 5.59 | 5.36 | 5.37 | 5.37 | -3.57% | 9,457 |
| Sep 24, 2025 | 5.94 | 6.07 | 5.20 | 5.57 | 5.57 | -6.18% | 19,082 |
| Sep 23, 2025 | 6.20 | 6.30 | 5.91 | 5.94 | 5.94 | 0.46% | 17,204 |
| Sep 22, 2025 | 6.16 | 6.16 | 5.80 | 5.91 | 5.91 | 0.61% | 13,653 |
| Sep 19, 2025 | 6.31 | 6.37 | 5.81 | 5.88 | 5.88 | -4.81% | 15,473 |
| Sep 18, 2025 | 6.60 | 6.60 | 5.88 | 6.17 | 6.17 | -7.95% | 22,376 |
| Sep 17, 2025 | 6.97 | 7.20 | 6.71 | 6.71 | 6.71 | -3.27% | 11,674 |
| Sep 16, 2025 | 7.20 | 7.25 | 6.60 | 6.93 | 6.93 | -3.20% | 14,680 |
| Sep 15, 2025 | 7.78 | 7.80 | 7.11 | 7.16 | 7.16 | -5.84% | 14,107 |
| Sep 12, 2025 | 7.80 | 7.94 | 7.50 | 7.61 | 7.61 | -1.55% | 15,043 |
| Sep 11, 2025 | 7.00 | 7.90 | 6.99 | 7.73 | 7.73 | 10.28% | 48,937 |
| Sep 10, 2025 | 6.70 | 7.85 | 6.70 | 7.01 | 7.01 | -3.99% | 39,120 |
| Sep 9, 2025 | 7.50 | 8.00 | 7.11 | 7.30 | 7.30 | -14.62% | 48,621 |
| Sep 8, 2025 | 10.60 | 11.10 | 8.50 | 8.55 | 8.55 | -20.88% | 97,933 |
| Sep 5, 2025 | 10.50 | 11.80 | 10.50 | 10.80 | 10.80 | - | 82,408 |
| Sep 4, 2025 | 9.70 | 11.55 | 9.70 | 10.80 | 10.80 | 2.86% | 141,163 |
| Sep 3, 2025 | 9.32 | 13.10 | 9.20 | 10.50 | 10.50 | 14.75% | 1,502,497 |
| Sep 2, 2025 | 9.32 | 10.40 | 8.60 | 9.15 | 9.15 | -14.49% | 356,966 |
| Aug 29, 2025 | 11.35 | 13.10 | 8.81 | 10.70 | 10.70 | 73.25% | 10,527,472 |
| Aug 28, 2025 | 6.70 | 6.70 | 6.03 | 6.18 | 6.18 | -0.71% | 1,193,989 |
| Aug 27, 2025 | 6.78 | 6.78 | 6.22 | 6.22 | 6.22 | -9.36% | 11,059 |
| Aug 26, 2025 | 6.55 | 7.30 | 6.55 | 6.86 | 6.86 | 3.97% | 18,503 |
| Aug 25, 2025 | 7.40 | 7.40 | 6.47 | 6.60 | 6.60 | -10.20% | 73,581 |
| Aug 22, 2025 | 5.75 | 7.80 | 5.75 | 7.35 | 7.35 | 23.01% | 399,004 |
| Aug 21, 2025 | 6.10 | 6.20 | 5.81 | 5.98 | 5.98 | -0.42% | 2,216 |
| Aug 20, 2025 | 6.06 | 6.20 | 5.71 | 6.00 | 6.00 | 1.28% | 2,472 |
| Aug 19, 2025 | 6.16 | 6.33 | 5.72 | 5.92 | 5.92 | -3.83% | 7,769 |
| Aug 18, 2025 | 5.90 | 6.17 | 5.73 | 6.16 | 6.16 | 7.13% | 3,477 |
| Aug 15, 2025 | 6.00 | 6.08 | 5.72 | 5.75 | 5.75 | -3.83% | 5,493 |
| Aug 14, 2025 | 6.00 | 6.00 | 5.61 | 5.98 | 5.98 | -0.35% | 4,589 |
| Aug 13, 2025 | 5.70 | 6.25 | 5.70 | 6.00 | 6.00 | 5.08% | 7,048 |
| Aug 12, 2025 | 6.16 | 6.16 | 5.44 | 5.71 | 5.71 | -7.37% | 9,414 |
| Aug 11, 2025 | 6.10 | 6.66 | 6.00 | 6.16 | 6.16 | 0.72% | 1,691 |
| Aug 8, 2025 | 6.51 | 6.77 | 6.12 | 6.12 | 6.12 | -3.16% | 3,802 |
| Aug 7, 2025 | 6.60 | 7.01 | 6.32 | 6.32 | 6.32 | -4.53% | 7,042 |
| Aug 6, 2025 | 6.42 | 6.78 | 6.28 | 6.62 | 6.62 | 5.50% | 1,378 |
| Aug 5, 2025 | 6.32 | 6.63 | 6.17 | 6.28 | 6.28 | 0.69% | 1,853 |
| Aug 4, 2025 | 6.50 | 6.50 | 6.11 | 6.23 | 6.23 | -1.24% | 1,985 |
| Aug 1, 2025 | 6.34 | 6.52 | 6.25 | 6.31 | 6.31 | -3.22% | 1,795 |
| Jul 31, 2025 | 6.80 | 7.10 | 6.14 | 6.52 | 6.52 | 1.68% | 7,198 |
| Jul 30, 2025 | 7.13 | 7.13 | 6.35 | 6.41 | 6.41 | -8.07% | 6,678 |
| Jul 29, 2025 | 7.48 | 7.48 | 6.94 | 6.98 | 6.98 | -5.42% | 3,104 |
| Jul 28, 2025 | 7.31 | 7.60 | 6.93 | 7.38 | 7.38 | -4.23% | 3,128 |
| Jul 25, 2025 | 7.10 | 7.87 | 6.84 | 7.70 | 7.70 | 2.72% | 7,206 |
| Jul 24, 2025 | 7.60 | 7.60 | 6.75 | 7.50 | 7.50 | -0.86% | 7,258 |
| Jul 23, 2025 | 7.17 | 7.75 | 6.90 | 7.56 | 7.56 | 2.00% | 9,268 |
| Jul 22, 2025 | 6.85 | 7.80 | 6.60 | 7.41 | 7.41 | 8.23% | 21,298 |
| Jul 21, 2025 | 6.70 | 6.90 | 6.50 | 6.85 | 6.85 | 0.74% | 22,892 |
| Jul 18, 2025 | 6.01 | 6.99 | 5.94 | 6.80 | 6.80 | 9.68% | 32,407 |
| Jul 17, 2025 | 5.67 | 6.40 | 5.55 | 6.20 | 6.20 | 5.08% | 36,935 |