UK markets closed
NIKKEI 225
39,069.68 +282.30 (+0.73%) HANG SENG
19,636.22 +82.61 (+0.42%) CRUDE OIL
79.65 -0.15 (-0.19%) GOLD FUTURES
2,431.60 -6.90 (-0.28%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
54,825.86 +2,591.11 (+4.96%)
Envoy Medical, Inc. (COCH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 3.0000 | 3.5900 | 3.0000 | 3.2400 | 3.2400 | 27,866 |
| 17 May 2024 | 3.0600 | 3.4200 | 3.0600 | 3.1100 | 3.1100 | 45,700 |
| 16 May 2024 | 2.8900 | 3.1500 | 2.8900 | 3.0200 | 3.0200 | 19,600 |
| 15 May 2024 | 3.0000 | 3.3800 | 2.9650 | 2.9900 | 2.9900 | 46,800 |
| 14 May 2024 | 3.0300 | 3.3100 | 2.9800 | 3.0400 | 3.0400 | 41,400 |
| 13 May 2024 | 3.1600 | 3.4200 | 3.0700 | 3.1000 | 3.1000 | 15,000 |
| 10 May 2024 | 3.3200 | 3.4400 | 3.1000 | 3.1900 | 3.1900 | 35,000 |
| 09 May 2024 | 3.4500 | 3.6390 | 3.3150 | 3.3500 | 3.3500 | 47,200 |
| 08 May 2024 | 3.1000 | 3.5050 | 3.0600 | 3.2800 | 3.2800 | 56,100 |
| 07 May 2024 | 3.4700 | 3.4700 | 2.8500 | 2.8800 | 2.8800 | 143,800 |
| 06 May 2024 | 4.3500 | 4.4900 | 3.3600 | 3.4400 | 3.4400 | 106,100 |
| 03 May 2024 | 4.6900 | 5.0000 | 4.3500 | 4.3500 | 4.3500 | 35,600 |
| 02 May 2024 | 4.6700 | 4.9900 | 4.6700 | 4.8500 | 4.8500 | 23,500 |
| 01 May 2024 | 4.3110 | 4.6000 | 4.2500 | 4.4300 | 4.4300 | 21,500 |
| 30 Apr 2024 | 5.0700 | 5.0700 | 4.1000 | 4.2500 | 4.2500 | 60,800 |
| 29 Apr 2024 | 5.0100 | 5.2600 | 4.9000 | 4.9100 | 4.9100 | 23,800 |
| 26 Apr 2024 | 5.0500 | 5.4200 | 4.9700 | 5.1800 | 5.1800 | 59,500 |
| 25 Apr 2024 | 4.8300 | 5.2300 | 4.7400 | 5.0600 | 5.0600 | 99,300 |
| 24 Apr 2024 | 5.0800 | 5.2200 | 4.9800 | 4.9800 | 4.9800 | 16,600 |
| 23 Apr 2024 | 5.0100 | 5.7700 | 5.0100 | 5.1700 | 5.1700 | 18,400 |
| 22 Apr 2024 | 5.0900 | 5.2100 | 4.9900 | 5.0400 | 5.0400 | 12,900 |
| 19 Apr 2024 | 4.9000 | 5.5600 | 4.9000 | 5.0600 | 5.0600 | 52,300 |
| 18 Apr 2024 | 5.5100 | 5.9300 | 4.7800 | 5.1100 | 5.1100 | 55,700 |
| 17 Apr 2024 | 6.0900 | 6.2400 | 5.5000 | 5.5300 | 5.5300 | 70,100 |
| 16 Apr 2024 | 6.1000 | 6.1900 | 5.7600 | 5.9500 | 5.9500 | 28,600 |
| 15 Apr 2024 | 5.6600 | 6.2500 | 5.2200 | 6.0700 | 6.0700 | 125,700 |
| 12 Apr 2024 | 6.0800 | 6.2300 | 4.7000 | 5.0500 | 5.0500 | 164,100 |
| 11 Apr 2024 | 6.2000 | 6.6100 | 6.0700 | 6.0800 | 6.0800 | 43,000 |
| 10 Apr 2024 | 7.0600 | 7.0800 | 6.0200 | 6.1900 | 6.1900 | 121,900 |
| 09 Apr 2024 | 6.4900 | 7.1000 | 6.3000 | 6.8500 | 6.8500 | 130,800 |
| 08 Apr 2024 | 6.0500 | 6.8900 | 6.0500 | 6.4000 | 6.4000 | 67,100 |
| 05 Apr 2024 | 5.8700 | 7.2000 | 5.8700 | 6.1600 | 6.1600 | 225,000 |
| 04 Apr 2024 | 5.3800 | 6.1500 | 5.2600 | 5.8600 | 5.8600 | 120,500 |
| 03 Apr 2024 | 4.7900 | 6.4900 | 4.4800 | 5.4800 | 5.4800 | 639,400 |
| 02 Apr 2024 | 4.4800 | 4.8700 | 4.2000 | 4.4800 | 4.4800 | 183,600 |
| 01 Apr 2024 | 3.9700 | 4.6300 | 3.9180 | 4.4000 | 4.4000 | 256,900 |
| 28 Mar 2024 | 4.0000 | 4.1000 | 3.8500 | 3.9200 | 3.9200 | 80,300 |
| 27 Mar 2024 | 4.1000 | 4.1000 | 3.8700 | 3.9100 | 3.9100 | 133,800 |
| 26 Mar 2024 | 4.0200 | 4.0500 | 3.8500 | 4.0500 | 4.0500 | 101,800 |
| 25 Mar 2024 | 3.8400 | 4.1720 | 3.7300 | 3.9500 | 3.9500 | 80,300 |
| 22 Mar 2024 | 4.0000 | 4.2700 | 3.5500 | 3.7000 | 3.7000 | 121,300 |
| 21 Mar 2024 | 4.1700 | 4.5000 | 3.7700 | 3.8700 | 3.8700 | 115,000 |
| 20 Mar 2024 | 4.2500 | 4.4900 | 4.0100 | 4.0800 | 4.0800 | 93,100 |
| 19 Mar 2024 | 3.2700 | 4.7500 | 3.2510 | 4.5500 | 4.5500 | 667,200 |
| 18 Mar 2024 | 5.1500 | 5.3800 | 3.2500 | 3.6600 | 3.6600 | 285,600 |
| 15 Mar 2024 | 4.1300 | 5.0000 | 4.0100 | 5.0000 | 5.0000 | 237,500 |
| 14 Mar 2024 | 5.8900 | 6.4100 | 4.0100 | 4.1100 | 4.1100 | 255,100 |
| 13 Mar 2024 | 7.2900 | 7.5600 | 5.8100 | 5.8600 | 5.8600 | 248,200 |
| 12 Mar 2024 | 7.7500 | 8.6000 | 7.5000 | 7.6000 | 7.6000 | 172,700 |
| 11 Mar 2024 | 8.7900 | 9.6000 | 7.0000 | 7.5000 | 7.5000 | 221,800 |
| 08 Mar 2024 | 7.7600 | 9.8810 | 7.7600 | 9.0000 | 9.0000 | 424,800 |
| 07 Mar 2024 | 10.0000 | 11.4600 | 6.7000 | 7.6900 | 7.6900 | 661,000 |
| 06 Mar 2024 | 8.8500 | 10.0000 | 8.6100 | 9.9500 | 9.9500 | 538,400 |
| 05 Mar 2024 | 9.5700 | 9.9200 | 8.0000 | 9.2400 | 9.2400 | 740,100 |
| 04 Mar 2024 | 6.0000 | 10.0000 | 6.0000 | 8.7000 | 8.7000 | 2,551,400 |
| 01 Mar 2024 | 4.7100 | 8.8000 | 4.6400 | 6.2500 | 6.2500 | 6,155,800 |
| 29 Feb 2024 | 4.1300 | 5.9100 | 3.5600 | 4.7100 | 4.7100 | 8,031,900 |
| 28 Feb 2024 | 1.2600 | 4.0000 | 1.2100 | 3.5100 | 3.5100 | 2,914,200 |
| 27 Feb 2024 | 1.2100 | 1.2600 | 1.1700 | 1.2400 | 1.2400 | 14,000 |
| 26 Feb 2024 | 1.2500 | 1.2860 | 1.1900 | 1.2860 | 1.2860 | 16,900 |
| 23 Feb 2024 | 1.2500 | 1.2700 | 1.2000 | 1.2600 | 1.2600 | 30,200 |
| 22 Feb 2024 | 1.2200 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 9,700 |
| 21 Feb 2024 | 1.2300 | 1.3300 | 1.2200 | 1.3000 | 1.3000 | 13,500 |
| 20 Feb 2024 | 1.2600 | 1.3500 | 1.2000 | 1.2500 | 1.2500 | 41,000 |
| 16 Feb 2024 | 1.4000 | 1.4350 | 1.2200 | 1.3700 | 1.3700 | 38,900 |
| 15 Feb 2024 | 1.2800 | 1.5000 | 1.2500 | 1.2500 | 1.2500 | 20,400 |
| 14 Feb 2024 | 1.3620 | 1.4600 | 1.2500 | 1.3000 | 1.3000 | 17,800 |
| 13 Feb 2024 | 1.2800 | 1.5900 | 1.2700 | 1.3500 | 1.3500 | 28,800 |
| 12 Feb 2024 | 1.3200 | 1.5000 | 1.1600 | 1.2900 | 1.2900 | 23,000 |
| 09 Feb 2024 | 1.4500 | 1.4890 | 1.2600 | 1.3100 | 1.3100 | 35,100 |
| 08 Feb 2024 | 1.1600 | 1.3720 | 1.1500 | 1.3720 | 1.3720 | 6,900 |
| 07 Feb 2024 | 1.3500 | 1.3500 | 1.1400 | 1.2000 | 1.2000 | 10,100 |
| 06 Feb 2024 | 1.5000 | 1.5000 | 1.3500 | 1.4400 | 1.4400 | 22,200 |
| 05 Feb 2024 | 1.1400 | 1.7300 | 1.1400 | 1.4450 | 1.4450 | 49,100 |
| 02 Feb 2024 | 1.3000 | 1.3000 | 1.1400 | 1.1400 | 1.1400 | 12,800 |
| 01 Feb 2024 | 1.2300 | 1.3400 | 1.1900 | 1.2000 | 1.2000 | 14,800 |
| 31 Jan 2024 | 1.3010 | 1.3010 | 1.1200 | 1.1600 | 1.1600 | 17,700 |
| 30 Jan 2024 | 1.4300 | 1.4300 | 1.0800 | 1.3000 | 1.3000 | 21,000 |
| 29 Jan 2024 | 1.4400 | 1.4400 | 1.2190 | 1.2600 | 1.2600 | 5,600 |
| 26 Jan 2024 | 1.2700 | 1.3700 | 1.2700 | 1.3500 | 1.3500 | 2,900 |
| 25 Jan 2024 | 1.4500 | 1.4500 | 1.2800 | 1.3100 | 1.3100 | 10,100 |
| 24 Jan 2024 | 1.4800 | 1.4800 | 1.2900 | 1.3500 | 1.3500 | 26,500 |
| 23 Jan 2024 | 1.4400 | 1.4800 | 1.3000 | 1.3600 | 1.3600 | 12,300 |
| 22 Jan 2024 | 1.3900 | 1.5300 | 1.2600 | 1.4000 | 1.4000 | 27,900 |
| 19 Jan 2024 | 1.4500 | 1.4700 | 1.3000 | 1.3470 | 1.3470 | 31,200 |
| 18 Jan 2024 | 1.4500 | 1.4700 | 1.3000 | 1.4200 | 1.4200 | 10,500 |
| 17 Jan 2024 | 1.7100 | 1.7100 | 1.3800 | 1.4300 | 1.4300 | 24,400 |
| 16 Jan 2024 | 1.3900 | 1.5280 | 1.1700 | 1.5280 | 1.5280 | 24,200 |
| 12 Jan 2024 | 1.2300 | 1.4100 | 1.2300 | 1.3100 | 1.3100 | 22,000 |
| 11 Jan 2024 | 1.3900 | 1.5000 | 1.2700 | 1.2800 | 1.2800 | 16,700 |
| 10 Jan 2024 | 1.5000 | 1.7320 | 1.2900 | 1.3800 | 1.3800 | 35,500 |
| 09 Jan 2024 | 1.5200 | 1.6200 | 1.5200 | 1.5400 | 1.5400 | 8,300 |
| 08 Jan 2024 | 1.6900 | 1.8000 | 1.5450 | 1.5600 | 1.5600 | 59,400 |
| 05 Jan 2024 | 1.9700 | 1.9700 | 1.7200 | 1.7900 | 1.7900 | 92,800 |
| 04 Jan 2024 | 1.6900 | 2.0500 | 1.6900 | 1.9000 | 1.9000 | 262,000 |
| 03 Jan 2024 | 1.7900 | 1.8500 | 1.6000 | 1.6900 | 1.6900 | 21,300 |
| 02 Jan 2024 | 1.8450 | 2.0800 | 1.7200 | 1.8900 | 1.8900 | 44,300 |
| 29 Dec 2023 | 1.7300 | 1.9100 | 1.7100 | 1.8110 | 1.8110 | 19,000 |
| 28 Dec 2023 | 1.8600 | 1.9800 | 1.7100 | 1.8300 | 1.8300 | 17,000 |
| 27 Dec 2023 | 2.0900 | 2.1800 | 1.5300 | 1.5600 | 1.5600 | 81,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.