NasdaqCM - Delayed Quote
USD
Envoy Medical, Inc. (COCH)
6.63
+0.13
(+2.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
6.28
6.70
6.26
6.63
6.63
48,400
Oct 29, 2026
6.67
6.89
6.45
6.50
6.50
96,600
Oct 28, 2026
6.45
7.05
6.24
6.66
6.66
12,500
Oct 27, 2026
6.41
7.05
5.97
6.51
6.51
40,400
Oct 26, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
5.11
6.61
4.72
6.50
6.50
49,700
Oct 23, 2026
5.80
6.15
5.36
5.96
5.96
69,320
Oct 22, 2026
6.30
6.30
5.90
5.96
5.96
19,500
Oct 21, 2026
6.39
6.80
6.35
6.47
6.47
7,220
Oct 20, 2026
6.57
6.89
6.26
6.35
6.35
15,580
Oct 19, 2026
6.50
6.77
6.27
6.54
6.54
10,440
Oct 16, 2026
6.59
6.69
6.44
6.68
6.68
4,130
Oct 15, 2026
6.20
6.45
6.10
6.45
6.45
4,800
Oct 14, 2026
6.50
6.60
6.20
6.37
6.37
10,490
Oct 13, 2026
6.69
6.70
6.50
6.59
6.59
4,720
Oct 12, 2026
6.55
6.70
6.38
6.52
6.52
13,920
Oct 9, 2026
6.60
6.71
6.52
6.58
6.58
3,480
Oct 8, 2026
6.64
6.70
6.50
6.58
6.58
3,070
Oct 7, 2026
6.70
6.70
6.50
6.53
6.53
7,660
Oct 6, 2026
6.70
6.70
6.51
6.51
6.51
5,100
Oct 5, 2026
6.66
6.85
6.50
6.51
6.51
7,310
Oct 2, 2026
6.84
7.00
6.54
6.78
6.78
16,060
Oct 1, 2026
6.83
7.05
6.54
6.61
6.61
7,360
Sep 30, 2026
7.10
7.10
6.80
6.81
6.81
3,130
Sep 29, 2026
7.00
7.15
6.81
7.09
7.09
5,830
Sep 28, 2026
7.02
7.07
6.90
6.92
6.92
6,490
Sep 25, 2026
6.90
7.28
6.90
7.15
7.15
5,500
Sep 24, 2026
7.29
7.39
7.00
7.16
7.16
3,960
Sep 23, 2026
7.18
7.30
7.15
7.22
7.22
3,360
Sep 22, 2026
7.00
7.30
7.00
7.15
7.15
3,340
Sep 21, 2026
6.93
7.25
6.93
7.11
7.11
8,130
Sep 18, 2026
6.70
7.14
6.70
7.14
7.14
4,850
Sep 17, 2026
7.31
7.31
6.80
6.80
6.80
17,310
Sep 16, 2026
7.10
7.26
7.10
7.10
7.10
7,440
Sep 15, 2026
7.30
7.60
7.10
7.10
7.10
3,560
Sep 14, 2026
7.50
7.53
7.28
7.30
7.30
5,170
Sep 11, 2026
6.92
7.50
6.92
7.40
7.40
10,980
Sep 10, 2026
6.90
7.20
6.90
7.10
7.10
1,710
Sep 9, 2026
6.91
7.10
6.90
6.90
6.90
3,730
Sep 8, 2026
7.20
7.30
7.10
7.11
7.11
4,590
Sep 4, 2026
7.10
7.30
7.00
7.10
7.10
2,810
Sep 3, 2026
7.20
7.34
6.90
7.30
7.30
8,300
Sep 2, 2026
7.27
7.27
6.82
6.89
6.89
5,750
Sep 1, 2026
7.29
7.29
7.01
7.04
7.04
2,640
Aug 31, 2026
6.93
7.30
6.93
7.29
7.29
2,690
Aug 28, 2026
7.59
7.59
6.90
6.90
6.90
4,900
Aug 27, 2026
7.37
7.40
7.15
7.31
7.31
4,770
Aug 26, 2026
7.40
7.58
7.30
7.36
7.36
5,220
Aug 25, 2026
7.26
7.50
7.26
7.47
7.47
4,880
Aug 24, 2026
7.50
7.50
7.30
7.46
7.46
6,260
Aug 21, 2026
7.50
7.50
7.30
7.50
7.50
6,080
Aug 20, 2026
7.39
7.51
7.32
7.50
7.50
1,770
Aug 19, 2026
7.59
7.63
7.40
7.40
7.40
5,630
Aug 18, 2026
7.40
7.70
7.18
7.39
7.39
6,290
Aug 17, 2026
8.14
8.14
7.32
7.35
7.35
16,650
Aug 14, 2026
7.50
8.09
7.40
8.00
8.00
32,950
Aug 13, 2026
7.30
7.74
7.30
7.46
7.46
18,380
Aug 12, 2026
7.76
7.76
7.30
7.45
7.45
10,100
Aug 11, 2026
7.23
7.80
7.11
7.70
7.70
25,920
Aug 10, 2026
6.59
7.05
6.59
7.05
7.05
20,950
Aug 7, 2026
6.71
6.97
6.58
6.71
6.71
9,610
Aug 6, 2026
6.80
7.07
6.70
6.81
6.81
3,150
Aug 5, 2026
7.00
7.20
6.81
6.84
6.84
12,570
Aug 4, 2026
6.87
7.07
6.80
6.88
6.88
12,140
Aug 3, 2026
6.80
7.13
6.80
6.91
6.91
13,470
Jul 31, 2026
6.80
6.81
6.50
6.71
6.71
8,680
Jul 30, 2026
6.52
6.72
6.52
6.67
6.67
5,080
Jul 29, 2026
6.79
6.79
6.23
6.43
6.43
33,660
Jul 28, 2026
6.85
7.00
6.60
6.79
6.79
7,620
Jul 27, 2026
6.63
7.00
6.50
6.74
6.74
10,000
Jul 24, 2026
6.75
6.88
6.50
6.63
6.63
11,200
Jul 23, 2026
6.93
6.93
6.61
6.61
6.61
15,890
Jul 22, 2026
6.80
7.12
6.80
6.93
6.93
16,190
Jul 21, 2026
6.94
7.90
6.80
6.81
6.81
80,980
Jul 20, 2026
7.03
7.20
6.60
6.71
6.71
21,840
Jul 17, 2026
7.31
7.90
6.90
7.02
7.02
32,020
Jul 16, 2026
7.20
8.10
7.14
7.60
7.60
104,250
Jul 15, 2026
7.80
7.80
7.00
7.24
7.24
121,550
Jul 14, 2026
7.40
7.90
7.30
7.59
7.59
117,120
Jul 13, 2026
7.00
7.20
6.75
6.94
6.94
12,050
Jul 10, 2026
6.78
7.30
6.78
6.83
6.83
7,360
Jul 9, 2026
7.12
7.25
6.52
6.81
6.81
21,150
Jul 8, 2026
8.00
8.00
6.40
7.09
7.09
23,750
Jul 7, 2026
7.70
7.90
7.50
7.60
7.60
11,860
Jul 6, 2026
7.57
8.28
7.55
7.96
7.96
33,640
Jul 2, 2026
7.70
8.02
7.50
7.52
7.52
21,360
Jul 1, 2026
8.00
8.00
7.70
7.90
7.90
26,540
Jun 30, 2026
6.73
8.50
6.73
7.92
7.92
98,920
Jun 29, 2026
6.40
7.30
6.31
6.83
6.83
31,970
Jun 26, 2026
6.41
7.17
6.30
6.67
6.67
57,090
Jun 25, 2026
6.86
9.00
6.41
6.73
6.73
1,031,280
Jun 24, 2026
6.68
6.68
6.30
6.31
6.31
7,320
Jun 23, 2026
6.55
6.70
6.39
6.50
6.50
10,310
Jun 22, 2026
6.44
6.80
6.34
6.60
6.60
15,120
Jun 18, 2026
6.54
6.80
6.34
6.34
6.34
38,970
Jun 17, 2026
6.45
6.65
6.45
6.54
6.54
4,390
Jun 16, 2026
6.45
6.50
6.29
6.48
6.48
5,260
Jun 15, 2026
6.64
6.64
6.43
6.45
6.45
6,590
Jun 12, 2026
6.43
6.78
6.21
6.28
6.28
5,730
Jun 11, 2026
6.70
6.70
6.31
6.58
6.58
9,590
Jun 10, 2026
6.20
6.63
6.20
6.55
6.55
9,780
Jun 9, 2026
6.42
6.79
6.13
6.20
6.20
18,860
Jun 8, 2026
6.88
6.88
6.43
6.59
6.59
10,250
Jun 5, 2026
6.80
6.90
6.50
6.61
6.61
9,700
Jun 4, 2026
6.90
7.11
6.70
7.01
7.01
19,780
Jun 3, 2026
7.00
7.00
6.84
6.89
6.89
4,690
Jun 2, 2026
6.90
7.10
6.90
7.05
7.05
36,580
Jun 1, 2026
7.10
7.16
6.90
7.00
7.00
14,070
May 29, 2026
6.90
7.10
6.90
7.06
7.06
4,740
May 28, 2026
7.08
7.08
6.70
7.03
7.03
7,340
May 27, 2026
7.10
7.15
6.67
6.92
6.92
8,560
May 26, 2026
6.88
7.20
6.88
7.00
7.00
15,520
May 22, 2026
7.25
7.30
7.00
7.09
7.09
7,250
May 21, 2026
7.30
7.33
7.00
7.33
7.33
17,800
May 20, 2026
7.10
7.40
7.10
7.30
7.30
12,040
May 19, 2026
7.04
7.68
7.04
7.40
7.40
21,080
May 18, 2026
6.70
7.30
6.45
7.14
7.14
25,890
May 15, 2026
6.50
6.70
6.47
6.47
6.47
5,960
May 14, 2026
6.60
6.79
6.58
6.64
6.64
7,050
May 13, 2026
6.90
6.90
6.51
6.58
6.58
6,320
May 12, 2026
6.35
6.80
6.35
6.80
6.80
15,640
May 11, 2026
6.90
6.90
6.30
6.44
6.44
19,570
May 8, 2026
6.79
6.80
6.30
6.46
6.46
12,670
May 7, 2026
6.79
6.99
6.51
6.60
6.60
12,890
May 6, 2026
6.71
7.00
6.70
6.76
6.76
7,250
May 5, 2026
6.95
7.10
6.68
6.97
6.97
7,760
May 4, 2026
6.80
7.20
6.80
6.95
6.95
15,160
May 1, 2026
6.99
7.00
6.73
6.81
6.81
10,790
Apr 30, 2026
6.90
6.95
6.64
6.80
6.80
6,540
Apr 29, 2026
6.40
6.90
6.40
6.77
6.77
13,890
Apr 28, 2026
6.60
6.90
6.25
6.34
6.34
28,420
Apr 27, 2026
6.74
6.80
6.40
6.54
6.54
8,970
Apr 24, 2026
6.83
6.90
6.61
6.75
6.75
6,500
Apr 23, 2026
6.90
7.10
6.67
6.90
6.90
25,330
Apr 22, 2026
7.10
7.20
6.60
6.88
6.88
9,720
Apr 21, 2026
6.93
7.30
6.83
7.15
7.15
4,680
Apr 20, 2026
7.00
7.20
6.90
6.98
6.98
11,930
Apr 17, 2026
6.88
7.30
6.85
7.09
7.09
19,750
Apr 16, 2026
7.20
7.32
6.83
7.02
7.02
16,440
Apr 15, 2026
6.67
7.20
6.57
7.20
7.20
10,410
Apr 14, 2026
6.40
6.90
6.36
6.65
6.65
10,020
Apr 13, 2026
6.10
6.36
6.07
6.36
6.36
11,300
Apr 10, 2026
6.60
6.60
6.01
6.12
6.12
17,010
Apr 9, 2026
6.73
6.73
6.40
6.52
6.52
11,240
Apr 8, 2026
6.94
7.13
6.40
6.63
6.63
24,400
Apr 7, 2026
7.03
7.30
6.52
6.84
6.84
31,180
Apr 6, 2026
7.60
7.60
7.00
7.05
7.05
19,310
Apr 2, 2026
7.17
7.60
6.76
7.48
7.48
12,290
Apr 1, 2026
7.00
7.20
6.73
7.05
7.05
29,770
Mar 31, 2026
6.94
6.94
6.54
6.65
6.65
16,540
Mar 30, 2026
6.65
6.72
6.33
6.43
6.43
9,020
Mar 27, 2026
6.79
6.93
6.20
6.53
6.53
17,010
Mar 26, 2026
6.80
7.05
6.65
6.93
6.93
20,090
Mar 25, 2026
6.86
7.38
6.70
6.84
6.84
22,010
Mar 24, 2026
8.07
8.07
6.80
6.80
6.80
34,070
Mar 23, 2026
8.01
8.23
7.50
7.50
7.50
22,030
Mar 20, 2026
8.26
8.81
7.50
7.76
7.76
175,270
Mar 19, 2026
8.54
9.05
8.25
8.27
8.27
42,240
Mar 18, 2026
8.64
9.40
8.36
8.36
8.36
41,520
Mar 17, 2026
8.90
9.54
8.03
8.30
8.30
72,490
Mar 16, 2026
8.16
9.52
8.10
9.01
9.01
118,510
Mar 13, 2026
7.40
8.35
7.40
7.91
7.91
51,900
Mar 12, 2026
7.50
7.75
7.39
7.46
7.46
39,930
Mar 11, 2026
7.10
7.71
6.70
7.63
7.63
95,460
Mar 10, 2026
7.12
7.12
6.76
6.99
6.99
13,880
Mar 9, 2026
6.49
7.15
6.30
6.79
6.79
15,930
Mar 6, 2026
7.00
7.00
6.45
6.51
6.51
19,320
Mar 5, 2026
7.00
7.10
6.81
6.93
6.93
13,600
Mar 4, 2026
6.70
7.29
6.60
7.00
7.00
16,760
Mar 3, 2026
7.00
7.30
6.75
6.85
6.85
20,310
Mar 2, 2026
7.19
7.30
6.71
6.99
6.99
30,620
Feb 27, 2026
7.20
7.30
6.90
7.24
7.24
32,340
Feb 26, 2026
7.19
7.20
6.90
7.01
7.01
11,760
Feb 25, 2026
7.50
7.60
6.90
7.18
7.18
30,330
Feb 24, 2026
7.20
7.48
6.90
7.43
7.43
27,040
Feb 23, 2026
7.29
7.29
6.30
6.96
6.96
22,810
Feb 20, 2026
7.50
7.69
7.00
7.10
7.10
41,020
Feb 19, 2026
7.70
7.80
6.74
7.35
7.35
63,020
Feb 18, 2026
7.20
7.76
6.51
7.57
7.57
118,240
Feb 17, 2026
6.00
6.99
5.70
6.89
6.89
138,400
Feb 13, 2026
5.50
6.00
5.30
6.00
6.00
58,820
Feb 12, 2026
6.10
6.10
4.71
5.24
5.24
170,560
Feb 11, 2026
3.80
8.75
3.63
6.60
6.60
2,594,280
Feb 10, 2026
4.41
4.49
3.81
3.90
3.90
53,990
Feb 9, 2026
4.80
4.80
4.59
4.70
4.70
19,770
Feb 6, 2026
5.24
5.53
4.30
4.72
4.72
46,380
Feb 5, 2026
5.83
5.83
5.05
5.30
5.30
25,170
Feb 4, 2026
5.87
5.94
5.65
5.75
5.75
12,730
Feb 3, 2026
6.50
6.50
5.61
5.94
5.94
43,790
Feb 2, 2026
6.55
6.73
6.30
6.50
6.50
9,190
Jan 30, 2026
6.84
6.84
6.32
6.50
6.50
9,040
Jan 29, 2026
6.78
6.84
6.55
6.66
6.66
9,270
Jan 28, 2026
6.60
6.84
6.40
6.84
6.84
17,590
Jan 27, 2026
6.60
6.78
6.60
6.69
6.69
5,800
Jan 26, 2026
6.90
6.90
6.63
6.79
6.79
3,790
Jan 23, 2026
6.74
6.99
6.60
6.80
6.80
12,320
Jan 22, 2026
6.55
6.74
6.55
6.70
6.70
13,850
Jan 21, 2026
6.59
6.78
6.40
6.55
6.55
12,670
Jan 20, 2026
6.93
6.93
6.55
6.59
6.59
14,960
Jan 16, 2026
6.85
6.97
6.79
6.87
6.87
4,830
Jan 15, 2026
6.99
6.99
6.60
6.71
6.71
11,770
Jan 14, 2026
6.83
6.94
6.75
6.85
6.85
8,970
Jan 13, 2026
7.09
7.20
6.60
6.85
6.85
16,760
Jan 12, 2026
7.28
7.30
6.80
7.12
7.12
21,770
Jan 9, 2026
6.94
6.94
6.52
6.80
6.80
19,160
Jan 8, 2026
7.00
7.10
6.77
6.91
6.91
16,180
Jan 7, 2026
6.90
7.19
6.83
6.94
6.94
14,380
Jan 6, 2026
7.28
7.28
6.60
6.83
6.83
14,930
Jan 5, 2026
6.90
7.20
6.71
7.07
7.07
11,030
Jan 2, 2026
6.75
7.18
6.71
6.96
6.96
10,780
Dec 31, 2025
6.70
6.80
6.61
6.61
6.61
13,010
Dec 30, 2025
6.85
7.00
6.69
6.75
6.75
9,540
Dec 29, 2025
7.22
7.30
6.85
7.00
7.00
16,280
Dec 26, 2025
7.10
7.30
6.92
7.30
7.30
13,630
Dec 24, 2025
6.73
7.50
6.70
7.49
7.49
15,390
Dec 23, 2025
7.13
7.14
6.74
6.81
6.81
20,570
Dec 22, 2025
7.11
7.49
6.75
7.05
7.05
22,000
Dec 19, 2025
7.00
7.40
6.60
7.33
7.33
42,890
Dec 18, 2025
7.39
7.72
7.00
7.00
7.00
28,360
Dec 17, 2025
7.39
7.70
7.03
7.03
7.03
13,490
Dec 16, 2025
7.70
8.03
7.21
7.22
7.22
30,110
Dec 15, 2025
8.05
8.20
7.50
7.52
7.52
22,510
Dec 12, 2025
8.50
8.50
7.90
8.05
8.05
24,680
Dec 11, 2025
8.50
8.50
8.10
8.33
8.33
10,340
Dec 10, 2025
8.60
8.69
8.00
8.48
8.48
26,740
Dec 9, 2025
8.27
8.58
8.10
8.22
8.22
9,830
Dec 8, 2025
8.50
8.69
8.33
8.33
8.33
21,650
Dec 5, 2025
8.55
8.59
8.30
8.42
8.42
5,850
Dec 4, 2025
8.13
8.71
8.13
8.46
8.46
20,230
Dec 3, 2025
8.20
8.34
8.01
8.13
8.13
17,860
Dec 2, 2025
8.20
8.20
7.98
8.06
8.06
16,840
Dec 1, 2025
8.17
8.41
7.91
8.10
8.10
36,060
Nov 28, 2025
8.25
8.48
8.24
8.39
8.39
30,060
Nov 26, 2025
7.84
8.65
7.84
7.99
7.99
140,820
Nov 25, 2025
8.10
8.15
7.62
7.99
7.99
236,840
Nov 24, 2025
7.21
8.18
7.10
7.69
7.69
61,310
Nov 21, 2025
6.97
7.88
6.58
7.21
7.21
78,290
Nov 20, 2025
7.10
7.54
6.89
6.97
6.97
25,440
Nov 19, 2025
7.46
7.64
7.10
7.10
7.10
21,200
Nov 18, 2025
6.50
8.00
6.50
7.66
7.66
90,280
Nov 17, 2025
6.52
6.95
6.52
6.52
6.52
9,040
Nov 14, 2025
6.75
6.98
6.40
6.68
6.68
36,950
Nov 13, 2025
7.30
7.30
6.60
6.64
6.64
40,480
Nov 12, 2025
6.90
7.50
6.65
7.29
7.29
59,300
Nov 11, 2025
6.96
7.15
6.90
7.02
7.02
14,310
Nov 10, 2025
7.20
7.20
6.90
7.00
7.00
24,390
Nov 7, 2025
7.02
7.26
7.00
7.02
7.02
29,720
Nov 6, 2025
7.35
7.50
7.12
7.26
7.26
17,830
Nov 5, 2025
7.18
7.60
7.10
7.31
7.31
28,730
Nov 4, 2025
7.40
7.50
7.01
7.25
7.25
34,230
Nov 3, 2025
7.71
8.04
7.37
7.64
7.64
46,140
Oct 31, 2025
7.72
8.10
7.30
8.05
8.05
65,350
