enVVeno Medical Corporation (NVNO)
NASDAQ: NVNO · Real-Time Price · USD
12.01
+0.09 (0.76%)
At close: Apr 28, 2026, 4:00 PM EDT
12.15
+0.14 (1.17%)
After-hours: Apr 28, 2026, 4:10 PM EDT
enVVeno Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.43 | 12.50 | 11.43 | 12.01 | 12.01 | 0.76% | 13,491 |
| Apr 27, 2026 | 12.54 | 12.54 | 11.92 | 11.92 | 11.92 | -8.31% | 3,116 |
| Apr 24, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 4,631 |
| Apr 23, 2026 | 12.80 | 13.00 | 12.50 | 12.95 | 12.95 | 2.78% | 13,736 |
| Apr 22, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -2.40% | 1,631 |
| Apr 21, 2026 | 12.50 | 13.44 | 12.18 | 12.91 | 12.91 | 6.87% | 6,470 |
| Apr 20, 2026 | 11.70 | 12.08 | 11.20 | 12.08 | 12.08 | 3.25% | 14,480 |
| Apr 17, 2026 | 11.40 | 12.00 | 11.40 | 11.70 | 11.70 | 2.09% | 6,123 |
| Apr 16, 2026 | 11.38 | 11.46 | 11.15 | 11.46 | 11.46 | 1.60% | 5,558 |
| Apr 15, 2026 | 10.94 | 11.28 | 10.94 | 11.28 | 11.28 | 2.55% | 1,002 |
| Apr 14, 2026 | 10.73 | 11.20 | 10.73 | 11.00 | 11.00 | -0.45% | 4,947 |
| Apr 10, 2026 | 11.50 | 11.65 | 11.02 | 11.05 | 11.05 | - | 4,467 |
| Apr 9, 2026 | 10.80 | 11.36 | 10.79 | 11.05 | 11.05 | 0.91% | 4,279 |
| Apr 8, 2026 | 10.40 | 10.96 | 10.40 | 10.95 | 10.95 | 6.00% | 2,780 |
| Apr 7, 2026 | 10.61 | 10.85 | 10.29 | 10.33 | 10.33 | -1.90% | 12,753 |
| Apr 6, 2026 | 10.30 | 11.46 | 10.30 | 10.53 | 10.53 | - | 41,122 |
| Apr 2, 2026 | 10.01 | 10.55 | 10.01 | 10.53 | 10.53 | 2.23% | 2,490 |
| Apr 1, 2026 | 10.48 | 10.51 | 10.15 | 10.30 | 10.30 | 1.68% | 2,740 |
| Mar 31, 2026 | 9.96 | 10.43 | 9.79 | 10.13 | 10.13 | -0.25% | 6,180 |
| Mar 30, 2026 | 10.25 | 10.98 | 9.98 | 10.16 | 10.16 | -4.11% | 6,299 |
| Mar 27, 2026 | 10.40 | 10.95 | 10.08 | 10.59 | 10.59 | 0.76% | 8,605 |
| Mar 26, 2026 | 10.84 | 11.05 | 10.50 | 10.51 | 10.51 | -4.25% | 8,973 |
| Mar 25, 2026 | 10.89 | 11.53 | 10.75 | 10.98 | 10.98 | 2.96% | 11,521 |
| Mar 24, 2026 | 10.87 | 10.96 | 10.60 | 10.66 | 10.66 | 1.43% | 8,371 |
| Mar 23, 2026 | 11.99 | 11.99 | 9.91 | 10.51 | 10.51 | -9.08% | 34,901 |
| Mar 20, 2026 | 12.30 | 12.30 | 11.05 | 11.56 | 11.56 | -6.02% | 18,551 |
| Mar 19, 2026 | 11.49 | 12.30 | 10.42 | 12.30 | 12.30 | 6.77% | 14,746 |
| Mar 18, 2026 | 11.01 | 11.52 | 10.47 | 11.52 | 11.52 | 4.73% | 7,479 |
| Mar 17, 2026 | 11.04 | 11.04 | 11.00 | 11.00 | 11.00 | 2.80% | 1,870 |
| Mar 16, 2026 | 10.60 | 10.90 | 9.76 | 10.70 | 10.70 | 0.85% | 11,700 |
| Mar 13, 2026 | 11.01 | 11.58 | 10.61 | 10.61 | 10.61 | -3.63% | 10,456 |
| Mar 12, 2026 | 11.68 | 12.40 | 10.46 | 11.01 | 11.01 | -10.71% | 140,786 |
| Mar 11, 2026 | 11.78 | 12.50 | 11.78 | 12.33 | 12.33 | 2.58% | 5,545 |
| Mar 10, 2026 | 11.82 | 12.40 | 11.80 | 12.02 | 12.02 | 1.61% | 4,010 |
| Mar 9, 2026 | 11.44 | 11.98 | 10.21 | 11.83 | 11.83 | 3.21% | 10,687 |
| Mar 6, 2026 | 12.09 | 12.09 | 10.84 | 11.46 | 11.46 | -5.37% | 10,634 |
| Mar 5, 2026 | 10.40 | 12.85 | 10.40 | 12.11 | 12.11 | 12.30% | 19,297 |
| Mar 4, 2026 | 10.84 | 10.96 | 10.37 | 10.79 | 10.79 | 0.61% | 7,553 |
| Mar 3, 2026 | 10.17 | 10.78 | 10.17 | 10.72 | 10.72 | 5.20% | 3,907 |
| Mar 2, 2026 | 10.16 | 10.58 | 10.16 | 10.19 | 10.19 | 1.90% | 3,665 |
| Feb 27, 2026 | 9.91 | 11.21 | 9.91 | 10.00 | 10.00 | -3.85% | 10,659 |
| Feb 26, 2026 | 10.38 | 11.42 | 9.86 | 10.40 | 10.40 | 0.48% | 12,183 |
| Feb 25, 2026 | 12.20 | 12.20 | 10.34 | 10.35 | 10.35 | -10.00% | 20,469 |
| Feb 24, 2026 | 12.05 | 12.70 | 11.50 | 11.50 | 11.50 | 1.86% | 30,809 |
| Feb 23, 2026 | 11.70 | 11.85 | 11.00 | 11.29 | 11.29 | -4.73% | 27,793 |
| Feb 20, 2026 | 10.27 | 12.32 | 10.27 | 11.85 | 11.85 | 18.62% | 41,652 |
| Feb 19, 2026 | 9.91 | 10.05 | 9.33 | 9.99 | 9.99 | 3.95% | 5,570 |
| Feb 18, 2026 | 8.89 | 10.21 | 8.89 | 9.61 | 9.61 | 10.84% | 8,574 |
| Feb 17, 2026 | 9.15 | 10.06 | 8.67 | 8.67 | 8.67 | -7.02% | 5,112 |
| Feb 13, 2026 | 9.10 | 9.71 | 8.93 | 9.33 | 9.33 | 1.47% | 4,721 |
| Feb 12, 2026 | 9.39 | 9.39 | 8.82 | 9.19 | 9.19 | -1.18% | 22,363 |
| Feb 11, 2026 | 9.17 | 9.53 | 8.77 | 9.30 | 9.30 | -0.53% | 18,115 |
| Feb 10, 2026 | 9.93 | 9.93 | 9.35 | 9.35 | 9.35 | -5.56% | 7,355 |
| Feb 9, 2026 | 9.84 | 10.42 | 9.62 | 9.90 | 9.90 | -4.99% | 125,412 |
| Feb 6, 2026 | 9.25 | 10.53 | 9.11 | 10.42 | 10.42 | 11.44% | 16,842 |
| Feb 5, 2026 | 9.39 | 9.52 | 9.14 | 9.35 | 9.35 | -0.43% | 8,896 |
| Feb 4, 2026 | 10.47 | 10.47 | 9.39 | 9.39 | 9.39 | -8.21% | 9,778 |
| Feb 3, 2026 | 11.04 | 11.04 | 10.22 | 10.23 | 10.23 | -7.92% | 8,369 |
| Feb 2, 2026 | 12.05 | 12.35 | 10.81 | 11.11 | 11.11 | -6.87% | 22,066 |
| Jan 30, 2026 | 9.42 | 12.42 | 9.42 | 11.93 | 11.93 | 19.18% | 51,867 |
| Jan 29, 2026 | 10.00 | 10.71 | 9.44 | 10.01 | 10.01 | -2.44% | 23,629 |
| Jan 28, 2026 | 10.50 | 11.40 | 10.10 | 10.26 | 10.26 | 0.20% | 16,656 |
| Jan 27, 2026 | 10.52 | 10.61 | 9.98 | 10.24 | 10.24 | -2.57% | 16,973 |
| Jan 26, 2026 | 11.74 | 12.01 | 10.51 | 10.51 | 10.51 | -10.09% | 31,109 |
| Jan 23, 2026 | 11.00 | 12.00 | 10.50 | 11.69 | 11.69 | 7.05% | 31,786 |
| Jan 22, 2026 | 10.90 | 11.21 | 9.81 | 10.92 | 10.92 | - | 66,250 |
| Jan 21, 2026 | 11.05 | 12.02 | 10.21 | 10.92 | 10.92 | -6.27% | 62,856 |
| Jan 20, 2026 | 11.84 | 12.79 | 10.75 | 11.65 | 11.65 | -2.67% | 69,705 |
| Jan 16, 2026 | 10.68 | 12.91 | 10.68 | 11.97 | 11.97 | 9.09% | 42,464 |
| Jan 15, 2026 | 11.73 | 12.39 | 10.97 | 10.97 | 10.97 | -13.18% | 59,690 |
| Jan 14, 2026 | 11.44 | 13.22 | 11.44 | 12.64 | 12.64 | 8.12% | 14,244 |
| Jan 13, 2026 | 11.63 | 12.42 | 11.63 | 11.69 | 11.69 | -0.60% | 7,272 |
| Jan 12, 2026 | 13.27 | 13.27 | 11.59 | 11.76 | 11.76 | -6.67% | 7,449 |
| Jan 9, 2026 | 11.90 | 13.51 | 11.61 | 12.60 | 12.60 | 4.65% | 11,267 |
| Jan 8, 2026 | 12.30 | 12.84 | 12.02 | 12.04 | 12.04 | -5.34% | 5,841 |
| Jan 7, 2026 | 12.57 | 12.85 | 12.25 | 12.72 | 12.72 | -1.78% | 4,670 |
| Jan 6, 2026 | 13.13 | 13.79 | 12.64 | 12.95 | 12.95 | -0.80% | 7,281 |
| Jan 5, 2026 | 12.57 | 13.36 | 12.25 | 13.06 | 13.06 | 6.57% | 17,688 |
| Jan 2, 2026 | 11.61 | 12.70 | 11.42 | 12.25 | 12.25 | 9.10% | 6,010 |
| Dec 31, 2025 | 11.82 | 11.89 | 10.86 | 11.23 | 11.23 | -3.89% | 11,261 |
| Dec 30, 2025 | 11.55 | 12.11 | 11.33 | 11.68 | 11.68 | 0.81% | 8,837 |
| Dec 29, 2025 | 12.25 | 12.43 | 11.59 | 11.59 | 11.59 | -8.00% | 12,184 |
| Dec 26, 2025 | 12.60 | 12.92 | 12.08 | 12.60 | 12.60 | 1.44% | 5,753 |
| Dec 24, 2025 | 11.62 | 12.95 | 11.62 | 12.42 | 12.42 | 3.74% | 7,805 |
| Dec 23, 2025 | 11.20 | 12.38 | 11.20 | 11.97 | 11.97 | 5.19% | 15,609 |
| Dec 22, 2025 | 11.90 | 12.05 | 11.20 | 11.38 | 11.38 | 1.60% | 16,251 |
| Dec 19, 2025 | 12.07 | 13.26 | 10.75 | 11.20 | 11.20 | -7.76% | 47,684 |
| Dec 18, 2025 | 12.08 | 12.16 | 11.59 | 12.14 | 12.14 | 0.64% | 8,116 |
| Dec 17, 2025 | 11.38 | 12.95 | 10.85 | 12.07 | 12.06 | 7.82% | 32,785 |
| Dec 16, 2025 | 10.64 | 11.20 | 10.64 | 11.19 | 11.19 | 1.82% | 3,328 |
| Dec 15, 2025 | 11.55 | 11.55 | 10.54 | 10.99 | 10.99 | -4.07% | 11,570 |
| Dec 12, 2025 | 12.59 | 12.60 | 11.37 | 11.46 | 11.46 | -7.01% | 7,109 |
| Dec 11, 2025 | 12.18 | 12.80 | 11.90 | 12.32 | 12.32 | 1.32% | 9,655 |
| Dec 10, 2025 | 12.14 | 12.95 | 11.78 | 12.16 | 12.16 | 3.27% | 6,920 |
| Dec 9, 2025 | 11.73 | 12.42 | 11.24 | 11.77 | 11.77 | 3.34% | 5,793 |
| Dec 8, 2025 | 12.38 | 13.72 | 11.29 | 11.39 | 11.39 | -7.94% | 8,035 |
| Dec 5, 2025 | 13.55 | 14.10 | 11.99 | 12.38 | 12.38 | -8.87% | 21,336 |
| Dec 4, 2025 | 13.41 | 13.83 | 12.99 | 13.58 | 13.58 | -1.37% | 7,002 |
| Dec 3, 2025 | 12.60 | 14.14 | 12.32 | 13.77 | 13.77 | 8.20% | 8,655 |
| Dec 2, 2025 | 13.69 | 13.84 | 12.73 | 12.73 | 12.73 | -8.55% | 6,694 |