Get the Stockscreener App
5.39
49.72%
1.79
After Hours:
5.24
-0.15
-2.78%
Movano Inc Stock (MOVE) Price History
The historical daily chart and data for Movano Inc stock (MOVE), show that the latest closing stock price as of November 27, 2024, is $5.39.
- Movano Inc all-time high stock price is $15.90, occurred on November 02, 2023.
- The lowest Movano Inc stock price recorded was $0.24 on June 25, 2024. Since then, Movano Inc's stock price has risen over 2,146% to $5.39 now.
- The 52-week high stock price for MOVE is $14.40, representing a 167.16% increase from the current share price, occurred on November 29, 2023.
- The 52-week low stock price for MOVE is $2.80, indicating a -48.05% decrease from the current share price, occurred on November 21, 2024.
- The closing price of Movano Inc (MOVE) stock in the beginning of 2023 was $3.90. The stock closed the year at $1.30, a loss of over -66.67% for the year.
The table below shows more information about MOVE historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $6.11 | $3.73 | $2.38 | 709,426.0 | +49.72% |
| Nov 26, 2024 | $3.92 | $3.50 | $0.42 | 14,564.0 | +0.28% |
| Nov 25, 2024 | $3.65 | $3.29 | $0.36 | 14,626.0 | +4.36% |
| Nov 22, 2024 | $3.49 | $3.05 | $0.4429 | 8,242.0 | +8.18% |
| Nov 21, 2024 | $3.26 | $2.80 | $0.46 | 29,330.0 | +5.65% |
| Nov 20, 2024 | $3.15 | $2.96 | $0.19 | 9,831.0 | -2.34% |
| Nov 19, 2024 | $3.30 | $3.01 | $0.288 | 12,534.0 | -0.89% |
| Nov 18, 2024 | $3.19 | $3.05 | $0.14 | 9,399.0 | -3.12% |
| Nov 15, 2024 | $3.63 | $3.21 | $0.42 | 15,575.0 | -8.81% |
| Nov 14, 2024 | $3.84 | $3.52 | $0.32 | 18,351.0 | -9.04% |
| Nov 13, 2024 | $4.28 | $3.87 | $0.4114 | 25,431.0 | -8.51% |
| Nov 12, 2024 | $4.28 | $4.09 | $0.1838 | 4,674.0 | -0.59% |
| Nov 11, 2024 | $4.38 | $4.21 | $0.169 | 8,017.0 | -2.18% |
| Nov 08, 2024 | $4.46 | $4.32 | $0.135 | 19,553.0 | -2.68% |
| Nov 07, 2024 | $4.61 | $4.14 | $0.47 | 26,087.0 | +5.92% |
| Nov 06, 2024 | $4.44 | $3.76 | $0.6761 | 39,742.0 | +10.76% |
| Nov 05, 2024 | $4.05 | $3.80 | $0.25 | 27,321.0 | -2.81% |
| Nov 04, 2024 | $3.95 | $3.48 | $0.47 | 103,351.0 | +5.09% |
| Nov 01, 2024 | $3.90 | $3.22 | $0.68 | 192,692.0 | +12.01% |
| Oct 31, 2024 | $3.50 | $3.01 | $0.4871 | 152,149.0 | -0.30% |
| Oct 30, 2024 | $4.50 | $3.30 | $1.20 | 211,737.0 | -24.43% |
| Oct 29, 2024 | $4.59 | $3.72 | $0.87 | 177,968.0 | +10.94% |
Movano Inc Stock (MOVE) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Movano Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MOVE shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Movano Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Movano Inc Stock (MOVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $6.11 | $2.80 | $3.31 | 1,998,172.0 | +61.86% |
| Oct, 2024 | $5.70 | $3.01 | $2.69 | 794,926.3 | -38.18% |
| Sep, 2024 | $6.03 | $4.31 | $1.72 | 214,186.9 | +15.10% |
| Aug, 2024 | $6.45 | $4.20 | $2.25 | 319,069.3 | -22.39% |
| Jul, 2024 | $6.91 | $4.10 | $2.80 | 347,153.3 | +46.18% |
| Jun, 2024 | $6.75 | $3.60 | $3.15 | 356,855.5 | -28.35% |
| May, 2024 | $8.85 | $5.25 | $3.60 | 178,187.9 | -13.75% |
| Apr, 2024 | $8.77 | $6.00 | $2.77 | 371,565.1 | +8.25% |
| Mar, 2024 | $9.05 | $5.55 | $3.50 | 71,714.3 | -27.88% |
| Feb, 2024 | $11.25 | $8.25 | $3.00 | 108,958.0 | -7.47% |
| Jan, 2024 | $12.75 | $8.85 | $3.90 | 83,412.5 | -21.17% |
Movano Inc Stock (MOVE) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $13.25 | $8.70 | $4.55 | 182,782.9 | -8.07% |
| Nov, 2023 | $15.90 | $11.85 | $4.05 | 153,212.7 | -17.48% |
| Oct, 2023 | $16.35 | $11.70 | $4.65 | 82,039.7 | -5.50% |
| Sep, 2023 | $18.75 | $15.30 | $3.45 | 45,553.3 | -7.63% |
| Aug, 2023 | $22.20 | $15.00 | $7.20 | 66,974.0 | -16.31% |
| Jul, 2023 | $22.50 | $15.75 | $6.75 | 138,859.7 | +29.36% |
| Jun, 2023 | $18.30 | $13.80 | $4.50 | 141,421.8 | +9.27% |
| May, 2023 | $20.40 | $13.50 | $6.90 | 51,649.9 | -0.25% |
| Apr, 2023 | $19.50 | $13.54 | $5.96 | 31,840.1 | -18.70% |
| Mar, 2023 | $20.85 | $17.27 | $3.58 | 180,419.2 | -3.15% |
| Feb, 2023 | $22.50 | $16.80 | $5.70 | 75,428.3 | -8.63% |
| Jan, 2023 | $31.50 | $18.60 | $12.90 | 47,373.3 | +6.92% |
Movano Inc Stock (MOVE) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $30.75 | $19.05 | $11.70 | 61,250.7 | -30.48% |
| Nov, 2022 | $34.20 | $26.26 | $7.94 | 21,568.5 | -15.77% |
| Oct, 2022 | $42.45 | $33.30 | $9.15 | 14,741.2 | -19.27% |
| Sep, 2022 | $46.50 | $40.20 | $6.30 | 82,126.4 | -3.68% |
| Aug, 2022 | $46.65 | $40.20 | $6.45 | 22,626.9 | +6.13% |
| Jul, 2022 | $48.56 | $35.41 | $13.15 | 12,762.3 | +12.55% |
| Jun, 2022 | $42.41 | $30.67 | $11.74 | 22,218.7 | +3.02% |
| May, 2022 | $42.15 | $24.60 | $17.55 | 34,162.3 | -9.02% |
| Apr, 2022 | $49.05 | $32.25 | $16.80 | 22,007.3 | -5.90% |
| Mar, 2022 | $49.20 | $37.65 | $11.55 | 21,269.1 | -15.31% |
| Feb, 2022 | $49.50 | $35.40 | $14.10 | 22,177.9 | +34.45% |
| Jan, 2022 | $61.65 | $32.40 | $29.25 | 63,079.4 | -37.37% |
0.65%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):