Movano Inc (MOVE) Historical Stock Data

9.42 ↑0.41 (4.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MOVE is down -0.22% a day on average. There have been 13 days where Movano Inc closed green and 17 days where MOVE closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	8.46	9.42	↑$0.96 (11.35%)	8.46	9.72	102.18K
2025-12-11	9.53	9.01	↓$0.52 (-5.46%)	7.88	9.53	163.85K
2025-12-10	7.65	9.30	↑$1.65 (21.57%)	7.65	9.30	1.02M
2025-12-09	7.29	7.67	↑$0.38 (5.21%)	7.22	7.82	53.49K
2025-12-08	8.51	7.41	↓$1.10 (-12.93%)	7.41	8.71	51.51K
2025-12-05	8.55	8.72	↑$0.17 (1.99%)	8.53	9.05	42.97K
2025-12-04	9.49	8.86	↓$0.63 (-6.64%)	8.82	9.49	143.48K
2025-12-03	9.13	9.75	↑$0.62 (6.79%)	9.10	9.86	176.08K
2025-12-02	8.99	9.20	↑$0.21 (2.34%)	8.85	10.10	102.69K
2025-12-01	10.20	8.99	↓$1.21 (-11.86%)	8.56	10.60	60.44K
2025-11-28	10.59	10.50	↓$0.09 (-0.85%)	10.49	11.05	20.20K
2025-11-26	11.55	10.64	↓$0.91 (-7.88%)	10.45	11.80	143.34K
2025-11-25	11.45	11.72	↑$0.27 (2.36%)	11.27	11.73	59.46K
2025-11-24	10.42	11.73	↑$1.31 (12.57%)	10.25	11.73	30.03K
2025-11-21	9.90	10.63	↑$0.73 (7.37%)	9.50	10.72	32.31K
2025-11-20	10.39	10.08	↓$0.31 (-2.98%)	9.89	10.41	41.37K
2025-11-19	10.69	10.06	↓$0.63 (-5.89%)	9.71	11.01	204.79K
2025-11-18	10.22	11.12	↑$0.90 (8.81%)	10.11	11.66	183.19K
2025-11-17	10.53	10.15	↓$0.39 (-3.66%)	10.00	11.09	63.94K
2025-11-14	9.73	10.70	↑$0.97 (9.97%)	9.71	11.10	73.10K
2025-11-13	11.32	10.25	↓$1.07 (-9.45%)	9.49	11.33	219.69K
2025-11-12	12.66	12.00	↓$0.66 (-5.21%)	11.60	16.77	726.11K
2025-11-11	11.75	13.30	↑$1.55 (13.19%)	10.60	13.70	1.10M
2025-11-10	13.53	11.91	↓$1.62 (-11.97%)	10.76	21.23	46.75M
2025-11-07	5.48	4.77	↓$0.71 (-12.96%)	4.67	5.48	5.49K
2025-11-06	5.68	5.30	↓$0.38 (-6.69%)	5.30	5.68	2.72K
2025-11-05	5.19	5.30	↑$0.11 (2.02%)	5.19	5.57	2.15K
2025-11-04	5.35	5.20	↓$0.15 (-2.80%)	5.18	5.48	8.85K
2025-11-03	5.70	5.55	↓$0.15 (-2.63%)	5.28	5.77	17.60K
2025-10-31	5.83	5.70	↓$0.13 (-2.23%)	5.62	5.99	16.11K