Skip to main content
enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
10.00
-0.40 (-3.85%)
At close: Feb 27, 2026, 4:00 PM EST
10.44
+0.44 (4.40%)
After-hours: Feb 27, 2026, 4:10 PM EST

enVVeno Medical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20269.9111.219.9110.3010.30-0.96%10,659
Feb 26, 202610.3811.429.8610.4010.400.48%12,182
Feb 25, 202612.2012.2010.3410.3510.35-10.00%20,468
Feb 24, 202612.0512.7011.5011.5011.501.86%30,638
Feb 23, 202611.7011.8511.0011.2911.29-4.73%27,762
Feb 20, 202610.2712.3210.2711.8511.8518.62%41,638
Feb 19, 20269.9110.059.339.999.993.95%5,538
Feb 18, 20268.8910.218.899.619.6110.84%8,574
Feb 17, 20269.1510.068.678.678.67-7.02%5,112
Feb 13, 20269.109.718.939.339.331.47%4,721
Feb 12, 20269.399.398.829.199.19-1.18%22,351
Feb 11, 20269.179.538.779.309.30-0.53%18,107
Feb 10, 20269.939.939.359.359.35-5.56%7,355
Feb 9, 20269.8410.429.629.909.90-4.99%125,371
Feb 6, 20269.2510.539.1110.4210.4211.44%16,841
Feb 5, 20269.399.529.149.359.35-0.43%8,298
Feb 4, 202610.4710.479.399.399.39-8.21%9,773
Feb 3, 202611.0411.0410.2210.2310.23-7.92%8,367
Feb 2, 202612.0512.3510.8111.1111.11-6.87%22,055
Jan 30, 20269.4212.429.4211.9311.9319.18%51,808
Jan 29, 202610.0010.719.4410.0110.01-2.44%22,496
Jan 28, 202610.5011.4010.1010.2610.260.20%16,601
Jan 27, 202610.5210.619.9810.2410.24-2.57%16,933
Jan 26, 202611.7412.0110.5110.5110.51-10.09%31,059
Jan 23, 202611.0012.0010.5011.6911.697.05%31,744
Jan 22, 202610.9011.219.8110.9210.92-66,243
Jan 21, 202611.0512.0210.2110.9210.92-6.27%62,791
Jan 20, 202611.8412.7910.7511.6511.65-2.67%69,647
Jan 16, 202610.6812.9110.6811.9711.979.09%42,464
Jan 15, 202611.7312.3910.9710.9710.97-13.18%59,690
Jan 14, 202611.4413.2211.4412.6412.648.12%14,244
Jan 13, 202611.6312.4211.6311.6911.69-0.60%7,272
Jan 12, 202613.2713.2711.5911.7611.76-6.67%7,449
Jan 9, 202611.9013.5111.6112.6012.604.65%11,267
Jan 8, 202612.3012.8412.0212.0412.04-5.34%5,841
Jan 7, 202612.5712.8512.2512.7212.72-1.78%4,670
Jan 6, 202613.1313.7912.6412.9512.95-0.80%7,281
Jan 5, 202612.5713.3612.2513.0613.066.57%17,688
Jan 2, 202611.6112.7011.4212.2512.259.10%6,010
Dec 31, 202511.8211.8910.8611.2311.23-3.89%11,261
Dec 30, 202511.5512.1111.3311.6811.680.81%8,837
Dec 29, 202512.2512.4311.5911.5911.59-8.00%12,184
Dec 26, 202512.6012.9212.0812.6012.601.44%5,753
Dec 24, 202511.6212.9511.6212.4212.423.74%7,805
Dec 23, 202511.2012.3811.2011.9711.975.19%15,609
Dec 22, 202511.9012.0511.2011.3811.381.60%16,251
Dec 19, 202512.0713.2610.7511.2011.20-7.76%47,684
Dec 18, 202512.0812.1611.5912.1412.140.64%8,116
Dec 17, 202511.3812.9510.8512.0712.067.82%32,785
Dec 16, 202510.6411.2010.6411.1911.191.82%3,328
Dec 15, 202511.5511.5510.5410.9910.99-4.07%11,570
Dec 12, 202512.5912.6011.3711.4611.46-7.01%7,109
Dec 11, 202512.1812.8011.9012.3212.321.32%9,655
Dec 10, 202512.1412.9511.7812.1612.163.27%6,920
Dec 9, 202511.7312.4211.2411.7711.773.34%5,793
Dec 8, 202512.3813.7211.2911.3911.39-7.94%8,035
Dec 5, 202513.5514.1011.9912.3812.38-8.87%21,336
Dec 4, 202513.4113.8312.9913.5813.58-1.37%7,002
Dec 3, 202512.6014.1412.3213.7713.778.20%8,655
Dec 2, 202513.6913.8412.7312.7312.73-8.55%6,694
Dec 1, 202513.4414.6713.3113.9213.923.67%15,200
Nov 28, 202511.9713.5711.9113.4213.4212.80%12,812
Nov 26, 202512.6013.8611.5511.9011.90-6.42%37,295
Nov 25, 202511.5912.9311.5712.7212.725.21%11,766
Nov 24, 202511.7312.4311.4012.0912.095.28%20,542
Nov 21, 202511.3411.8110.6511.4811.481.67%11,685
Nov 20, 202510.9912.2510.5611.2911.291.90%32,857
Nov 19, 202511.5311.6711.0311.0811.08-3.98%15,445
Nov 18, 202512.9212.9210.6811.5411.54-9.82%62,464
Nov 17, 202512.9513.8712.6012.8012.80-12.95%86,012
Nov 14, 202514.0015.1212.6414.7014.70-35.68%161,981
Nov 13, 202524.1524.3621.8122.8622.86-5.16%12,553
Nov 12, 202524.5024.5023.5324.1024.10-0.75%1,610
Nov 11, 202522.4124.2822.0624.2824.285.63%4,212
Nov 10, 202523.1023.1021.8022.9922.981.30%2,957
Nov 7, 202522.7524.3021.3522.6922.69-1.22%4,772
Nov 6, 202523.8023.8122.0822.9722.97-3.24%3,747
Nov 5, 202523.1024.1423.1023.7423.744.36%2,617
Nov 4, 202523.8424.8422.1122.7522.75-8.41%4,788
Nov 3, 202525.2025.9724.6024.8424.840.68%4,830
Oct 31, 202522.6924.8521.6924.6724.671.11%22,718
Oct 30, 202524.5025.2023.8024.4024.40-3.01%8,755
Oct 29, 202524.5426.2524.5425.1625.160.67%3,443
Oct 28, 202524.8525.9724.5024.9924.99-0.85%7,588
Oct 27, 202524.3426.2524.1525.2025.201.17%6,339
Oct 24, 202525.5526.7223.8424.9124.91-1.26%13,963
Oct 23, 202525.3526.2624.8525.2325.231.52%3,860
Oct 22, 202525.2027.2724.8524.8524.85-2.50%7,359
Oct 21, 202526.9527.5325.2025.4925.49-5.62%5,305
Oct 20, 202526.1027.4025.9027.0127.014.07%3,012
Oct 17, 202526.9527.5325.9025.9525.95-5.78%4,917
Oct 16, 202528.0028.7027.0027.5527.550.51%6,394
Oct 15, 202527.6528.7026.9527.4127.410.28%4,295
Oct 14, 202525.2027.6525.2027.3327.335.37%4,853
Oct 13, 202526.0827.1325.2425.9425.94-0.11%10,080
Oct 10, 202530.4530.8024.5025.9625.96-19.14%40,876
Oct 9, 202532.2033.6031.5032.1132.11-4.17%8,796
Oct 8, 202533.6035.1828.0033.5133.51-0.19%18,693
Oct 7, 202533.2533.9532.3433.5733.571.41%4,594
Oct 6, 202533.9534.3032.9133.1033.10-2.29%9,609