Get the Stockscreener App
0.795
3.05%
-0.025
After Hours:
.80
0.005
+0.63%
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 May 09, 2025, is $0.795.
- 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 231.25% to $0.795 now.
- The 52-week high stock price for MOVE is $8.85, representing a 1,013% increase from the current share price, occurred on May 24, 2024.
- The 52-week low stock price for MOVE is $0.7106, indicating a -10.62% decrease from the current share price, occurred on April 10, 2025.
- The closing price of Movano Inc (MOVE) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.84 | $0.752 | $0.088 | 29,412.0 | -3.05% |
| May 08, 2025 | $0.8785 | $0.82 | $0.0585 | 8,378.0 | -2.38% |
| May 07, 2025 | $0.8722 | $0.84 | $0.0322 | 3,789.0 | -7.69% |
| May 06, 2025 | $0.91 | $0.842 | $0.068 | 11,623.0 | +2.25% |
| May 05, 2025 | $1.02 | $0.8719 | $0.1481 | 5,176.0 | +0.56% |
| May 02, 2025 | $0.90 | $0.885 | $0.015 | 5,185.0 | +2.91% |
| May 01, 2025 | $0.90 | $0.76 | $0.14 | 23,438.0 | +1.18% |
| Apr 30, 2025 | $0.878 | $0.8201 | $0.0579 | 9,135.0 | -4.84% |
| Apr 29, 2025 | $0.898 | $0.80 | $0.098 | 17,571.0 | +6.21% |
| Apr 28, 2025 | $0.90 | $0.83 | $0.07 | 27,256.0 | -2.10% |
| Apr 25, 2025 | $0.898 | $0.8249 | $0.0731 | 3,042.0 | -1.26% |
| Apr 24, 2025 | $0.90 | $0.80 | $0.10 | 44,576.0 | +4.82% |
| Apr 23, 2025 | $0.989 | $0.795 | $0.194 | 125,195.0 | +3.72% |
| Apr 22, 2025 | $0.8442 | $0.78 | $0.0642 | 18,826.0 | -5.86% |
| Apr 21, 2025 | $1.16 | $0.8382 | $0.3218 | 41,910.0 | -9.09% |
| Apr 17, 2025 | $0.9873 | $0.8101 | $0.1772 | 19,834.0 | +6.37% |
| Apr 16, 2025 | $0.89 | $0.82 | $0.07 | 18,909.0 | -0.90% |
| Apr 15, 2025 | $0.89 | $0.82 | $0.07 | 11,652.0 | +3.14% |
| Apr 14, 2025 | $0.963 | $0.81 | $0.153 | 37,220.0 | +6.17% |
| Apr 11, 2025 | $0.87 | $0.72 | $0.15 | 70,515.0 | +2.53% |
| Apr 10, 2025 | $1.10 | $0.7106 | $0.3894 | 198,734.0 | -25.47% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.02 | $0.752 | $0.268 | 116,413.0 | -6.47% |
| Apr, 2025 | $1.93 | $0.7106 | $1.22 | 937,689.0 | -53.55% |
| Mar, 2025 | $4.66 | $1.83 | $2.83 | 352,811.0 | -62.19% |
| Feb, 2025 | $5.50 | $4.60 | $0.90 | 69,896.0 | -7.63% |
| Jan, 2025 | $5.99 | $4.20 | $1.79 | 193,256.0 | -2.96% |
Movano Inc Stock (MOVE) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.97 | $4.79 | $2.17 | 1,101,213.0 | -0.89% |
| Nov, 2024 | $6.11 | $2.80 | $3.31 | 1,355,260.0 | +69.37% |
| 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% |
0.11%
0.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):