Tenon Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.48	0.57	0.48	0.51	0.51	3.92%	2,537,567
Jun 25, 2026	0.38	0.66	0.37	0.49	0.49	23.18%	25,586,094
Jun 24, 2026	0.44	0.48	0.38	0.40	0.40	-13.57%	2,924,257
Jun 23, 2026	0.44	0.50	0.42	0.46	0.46	-25.53%	5,701,226
Jun 22, 2026	0.68	0.80	0.57	0.62	0.62	77.57%	268,862,317
Jun 18, 2026	0.61	0.61	0.35	0.35	0.35	-41.87%	31,351,096
Jun 17, 2026	0.61	0.61	0.60	0.60	0.60	-0.20%	40,818
Jun 16, 2026	0.62	0.62	0.60	0.60	0.60	-2.22%	44,210
Jun 15, 2026	0.61	0.63	0.61	0.62	0.62	-	49,420
Jun 12, 2026	0.62	0.63	0.60	0.62	0.62	-0.99%	54,046
Jun 11, 2026	0.63	0.63	0.60	0.62	0.62	4.46%	36,913
Jun 10, 2026	0.62	0.64	0.59	0.60	0.60	-3.27%	61,200
Jun 9, 2026	0.63	0.63	0.59	0.62	0.62	2.77%	262,606
Jun 8, 2026	0.60	0.62	0.60	0.60	0.60	-0.63%	125,321
Jun 5, 2026	0.63	0.63	0.60	0.60	0.60	-4.88%	68,509
Jun 4, 2026	0.65	0.65	0.63	0.64	0.64	0.79%	35,260
Jun 3, 2026	0.63	0.63	0.62	0.63	0.63	0.74%	39,543
Jun 2, 2026	0.66	0.68	0.58	0.63	0.63	-6.85%	204,348
Jun 1, 2026	0.69	0.70	0.65	0.67	0.67	-2.72%	185,821
May 29, 2026	0.70	0.71	0.69	0.69	0.69	-1.12%	78,894
May 28, 2026	0.69	0.72	0.69	0.70	0.70	0.35%	64,685
May 27, 2026	0.69	0.70	0.69	0.70	0.70	0.51%	37,835
May 26, 2026	0.71	0.71	0.69	0.69	0.69	-3.54%	66,649
May 22, 2026	0.69	0.73	0.69	0.72	0.72	0.38%	72,692
May 21, 2026	0.72	0.72	0.70	0.71	0.71	1.28%	37,223
May 20, 2026	0.69	0.71	0.69	0.71	0.71	0.84%	20,474
May 19, 2026	0.71	0.71	0.69	0.70	0.70	1.63%	32,876
May 18, 2026	0.71	0.73	0.68	0.69	0.69	-2.60%	55,192
May 15, 2026	0.75	0.75	0.71	0.71	0.71	-2.38%	31,161
May 14, 2026	0.72	0.75	0.71	0.72	0.72	0.58%	94,980
May 13, 2026	0.79	0.81	0.72	0.72	0.72	-11.55%	220,988
May 12, 2026	0.79	0.82	0.76	0.81	0.81	3.04%	230,719
May 11, 2026	0.76	0.79	0.76	0.79	0.79	8.12%	100,775
May 8, 2026	0.78	0.79	0.73	0.73	0.73	-2.59%	126,350
May 7, 2026	0.76	0.78	0.75	0.75	0.75	0.48%	30,750
May 6, 2026	0.75	0.76	0.74	0.75	0.75	0.74%	90,732
May 5, 2026	0.75	0.77	0.74	0.74	0.74	-1.98%	41,038
May 4, 2026	0.75	0.78	0.75	0.76	0.76	-3.36%	39,786
May 1, 2026	0.75	0.79	0.74	0.78	0.78	2.40%	113,805
Apr 30, 2026	0.76	0.78	0.75	0.76	0.76	-0.10%	23,678
Apr 29, 2026	0.77	0.80	0.75	0.76	0.76	0.41%	43,193
Apr 28, 2026	0.76	0.80	0.76	0.76	0.76	-3.21%	26,029
Apr 27, 2026	0.79	0.81	0.78	0.79	0.79	-2.25%	14,907
Apr 24, 2026	0.80	0.82	0.79	0.81	0.81	-1.23%	22,896
Apr 23, 2026	0.80	0.82	0.78	0.82	0.82	0.85%	25,634
Apr 22, 2026	0.77	0.81	0.77	0.81	0.81	3.99%	114,993
Apr 21, 2026	0.80	0.80	0.76	0.78	0.78	-2.60%	56,683
Apr 20, 2026	0.80	0.81	0.79	0.80	0.80	-0.46%	20,789
Apr 17, 2026	0.81	0.81	0.79	0.80	0.80	-2.06%	68,043
Apr 16, 2026	0.80	0.82	0.79	0.82	0.82	1.24%	84,560
Apr 15, 2026	0.80	0.82	0.78	0.81	0.81	-1.39%	158,502
Apr 14, 2026	0.82	0.82	0.78	0.82	0.82	-	97,523
Apr 13, 2026	0.77	0.86	0.77	0.82	0.82	6.56%	524,465
Apr 10, 2026	0.74	0.77	0.72	0.77	0.77	3.99%	97,247
Apr 9, 2026	0.73	0.74	0.72	0.74	0.74	-0.13%	66,115
Apr 8, 2026	0.77	0.77	0.74	0.74	0.74	-1.33%	41,343
Apr 7, 2026	0.74	0.76	0.72	0.75	0.75	0.95%	77,711
Apr 6, 2026	0.72	0.75	0.72	0.74	0.74	3.95%	78,520
Apr 2, 2026	0.71	0.73	0.71	0.72	0.72	1.46%	47,567
Apr 1, 2026	0.71	0.74	0.70	0.71	0.71	-2.80%	86,846
Mar 31, 2026	0.68	0.75	0.68	0.73	0.73	7.34%	69,050
Mar 30, 2026	0.68	0.72	0.67	0.68	0.68	-3.43%	69,380
Mar 27, 2026	0.73	0.76	0.68	0.70	0.70	-4.66%	73,318
Mar 26, 2026	0.76	0.79	0.73	0.73	0.73	-5.86%	130,657
Mar 25, 2026	0.78	0.81	0.78	0.78	0.78	-1.75%	60,273
Mar 24, 2026	0.78	0.81	0.76	0.79	0.79	-1.78%	55,376
Mar 23, 2026	0.77	0.81	0.75	0.81	0.81	0.70%	131,798
Mar 20, 2026	0.80	0.82	0.75	0.80	0.80	-3.88%	390,706
Mar 19, 2026	0.85	0.88	0.81	0.84	0.84	0.60%	781,381
Mar 18, 2026	0.77	0.83	0.77	0.83	0.83	5.08%	187,751
Mar 17, 2026	0.89	0.93	0.75	0.79	0.79	-9.09%	607,154
Mar 16, 2026	0.82	0.90	0.81	0.87	0.87	8.19%	463,498
Mar 13, 2026	0.79	0.84	0.79	0.80	0.80	-0.26%	120,035
Mar 12, 2026	0.81	0.84	0.79	0.81	0.81	-0.11%	97,867
Mar 11, 2026	0.80	0.82	0.78	0.81	0.81	1.79%	48,366
Mar 10, 2026	0.79	0.82	0.77	0.79	0.79	0.56%	65,853
Mar 9, 2026	0.76	0.80	0.75	0.79	0.79	3.06%	102,855
Mar 6, 2026	0.75	0.77	0.74	0.76	0.76	-0.34%	162,636
Mar 5, 2026	0.76	0.80	0.72	0.77	0.77	-0.76%	95,528
Mar 4, 2026	0.78	0.79	0.76	0.77	0.77	-1.95%	121,419
Mar 3, 2026	0.79	0.79	0.74	0.79	0.79	-1.93%	171,264
Mar 2, 2026	0.82	0.85	0.79	0.80	0.80	-7.86%	192,374
Feb 27, 2026	0.85	0.89	0.84	0.87	0.87	1.76%	83,866
Feb 26, 2026	0.86	0.88	0.82	0.86	0.86	0.22%	170,192
Feb 25, 2026	0.81	0.86	0.81	0.86	0.86	1.50%	121,345
Feb 24, 2026	0.80	0.84	0.80	0.84	0.84	0.05%	78,463
Feb 23, 2026	0.77	0.85	0.77	0.84	0.84	4.08%	140,043
Feb 20, 2026	0.79	0.82	0.78	0.81	0.81	1.06%	101,731
Feb 19, 2026	0.83	0.83	0.75	0.80	0.80	-4.93%	214,804
Feb 18, 2026	0.79	0.84	0.76	0.84	0.84	5.32%	352,058
Feb 17, 2026	0.75	0.82	0.71	0.80	0.80	8.22%	375,802
Feb 13, 2026	0.68	0.74	0.67	0.74	0.74	3.76%	284,835
Feb 12, 2026	0.69	0.73	0.68	0.71	0.71	0.98%	294,884
Feb 11, 2026	0.75	0.79	0.69	0.71	0.71	-11.07%	727,696
Feb 10, 2026	0.74	0.81	0.68	0.79	0.79	-3.30%	1,642,331
Feb 9, 2026	0.80	0.89	0.76	0.82	0.82	22.17%	45,619,605
Feb 6, 2026	0.69	0.70	0.64	0.67	0.67	0.80%	6,567,862
Feb 5, 2026	0.68	0.71	0.67	0.67	0.67	-2.26%	110,736
Feb 4, 2026	0.75	0.76	0.67	0.68	0.68	-10.14%	195,368
Feb 3, 2026	0.84	0.85	0.72	0.76	0.76	-10.06%	184,091