ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Envoy Medical, Inc. - Class A Common Stock (NQ:COCH)

0.6701 -0.0099 (-1.46%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 0.6400 0.6900 0.6400 0.6768 138,910 +0.04(+6.72%)
Apr 28, 2026 0.6600 0.6900 0.6249 0.6342 284,191 -0.02(-3.03%)
Apr 27, 2026 0.6739 0.6800 0.6401 0.6540 89,740 -0.02(-3.05%)
Apr 24, 2026 0.6800 0.6904 0.6610 0.6746 65,006 -0.02(-2.23%)
Apr 23, 2026 0.6900 0.7099 0.6672 0.6900 253,290 +0.00(+0.25%)
Apr 22, 2026 0.7100 0.7200 0.6601 0.6883 97,152 -0.03(-3.73%)
Apr 21, 2026 0.6930 0.7299 0.6827 0.7150 46,853 +0.02(+2.39%)
Apr 20, 2026 0.7002 0.7200 0.6900 0.6983 119,369 -0.01(-1.45%)
Apr 17, 2026 0.6876 0.7300 0.6850 0.7086 197,467 +0.01(+1.00%)
Apr 16, 2026 0.7200 0.7323 0.6830 0.7016 149,895 -0.02(-2.56%)
Apr 15, 2026 0.6673 0.7200 0.6568 0.7200 104,068 +0.05(+8.21%)
Apr 14, 2026 0.6400 0.6900 0.6360 0.6654 100,151 +0.03(+4.62%)
Apr 13, 2026 0.6100 0.6360 0.6066 0.6360 112,964 +0.02(+3.92%)
Apr 10, 2026 0.6597 0.6597 0.6011 0.6120 170,095 -0.04(-6.12%)
Apr 09, 2026 0.6700 0.6730 0.6400 0.6519 112,458 -0.01(-1.67%)
Apr 08, 2026 0.6938 0.7129 0.6400 0.6630 244,041 -0.02(-3.00%)
Apr 07, 2026 0.7030 0.7300 0.6523 0.6835 311,825 -0.02(-3.05%)
Apr 06, 2026 0.7600 0.7600 0.7000 0.7050 193,138 -0.04(-5.69%)
Apr 02, 2026 0.7168 0.7600 0.6755 0.7475 122,910 +0.04(+6.03%)
Apr 01, 2026 0.7000 0.7199 0.6729 0.7050 297,663 +0.04(+6.00%)
Mar 31, 2026 0.6940 0.6940 0.6536 0.6651 165,432 +0.02(+3.45%)
Mar 30, 2026 0.6650 0.6719 0.6326 0.6429 90,172 -0.01(-1.49%)
Mar 27, 2026 0.6791 0.6929 0.6200 0.6526 170,099 -0.04(-5.83%)
Mar 26, 2026 0.6800 0.7045 0.6651 0.6930 200,984 +0.01(+1.29%)
Mar 25, 2026 0.6855 0.7379 0.6700 0.6842 220,106 +0.00(+0.66%)
Mar 24, 2026 0.8070 0.8070 0.6797 0.6797 341,197 -0.07(-9.40%)
Mar 23, 2026 0.8000 0.8227 0.7500 0.7502 220,338 -0.03(-3.37%)
Mar 20, 2026 0.8263 0.8807 0.7501 0.7764 1,753,099 -0.05(-6.08%)
Mar 19, 2026 0.8536 0.9050 0.8253 0.8267 422,362 -0.01(-1.12%)
Mar 18, 2026 0.8640 0.9397 0.8361 0.8361 415,156 +0.01(+0.69%)
Mar 17, 2026 0.8900 0.9539 0.8031 0.8304 724,918 -0.07(-7.87%)
Mar 16, 2026 0.8200 0.9520 0.8095 0.9013 1,184,320 +0.11(+13.94%)
Mar 13, 2026 0.7400 0.8351 0.7400 0.7910 519,032 +0.04(+5.98%)
Mar 12, 2026 0.7500 0.7750 0.7390 0.7464 398,316 -0.02(-2.11%)
Mar 11, 2026 0.7100 0.7710 0.6702 0.7625 962,526 +0.06(+9.08%)
Mar 10, 2026 0.7120 0.7120 0.6756 0.6990 137,446 +0.02(+2.88%)
Mar 09, 2026 0.6489 0.7146 0.6302 0.6794 159,306 +0.03(+4.44%)
Mar 06, 2026 0.7000 0.7000 0.6447 0.6505 193,159 -0.04(-6.19%)
Mar 05, 2026 0.7000 0.7100 0.6813 0.6934 136,010 -0.01(-0.94%)
Mar 04, 2026 0.6701 0.7289 0.6600 0.7000 167,613 +0.01(+2.15%)
Mar 03, 2026 0.7000 0.7300 0.6751 0.6853 201,783 -0.01(-2.02%)
Mar 02, 2026 0.7190 0.7300 0.6713 0.6994 305,194 -0.02(-3.44%)
Feb 27, 2026 0.7200 0.7300 0.6903 0.7243 323,411 +0.02(+3.40%)
Feb 26, 2026 0.7200 0.7197 0.6902 0.7005 117,564 -0.02(-2.38%)
Feb 25, 2026 0.7500 0.7600 0.6904 0.7176 303,342 -0.03(-3.41%)
Feb 24, 2026 0.7200 0.7480 0.6901 0.7429 269,778 +0.05(+6.74%)
Feb 23, 2026 0.7294 0.7294 0.6300 0.6960 228,051 -0.01(-2.00%)
Feb 20, 2026 0.7500 0.7690 0.7000 0.7102 410,226 -0.02(-3.37%)
Feb 19, 2026 0.7700 0.7800 0.6743 0.7350 627,273 -0.02(-2.91%)
Feb 18, 2026 0.7200 0.7760 0.6506 0.7570 1,158,935 +0.07(+9.89%)
Feb 17, 2026 0.6000 0.6993 0.5701 0.6889 1,350,887 +0.09(+14.82%)
Feb 13, 2026 0.5500 0.6000 0.5300 0.6000 588,156 +0.08(+14.44%)
Feb 12, 2026 0.6098 0.6098 0.4711 0.5243 1,707,027 -0.14(-20.52%)
Feb 11, 2026 0.3800 0.8751 0.3625 0.6597 25,846,018 +0.27(+69.20%)
Feb 10, 2026 0.4490 0.4490 0.3811 0.3899 539,871 -0.08(-17.06%)
Feb 09, 2026 0.4800 0.4800 0.4585 0.4701 197,708 -0.00(-0.30%)
Feb 06, 2026 0.5237 0.5534 0.4300 0.4715 464,041 -0.06(-11.04%)
Feb 05, 2026 0.5830 0.5830 0.5049 0.5300 244,581 -0.05(-7.86%)
Feb 04, 2026 0.5870 0.5941 0.5652 0.5752 127,327 -0.02(-3.20%)
Feb 03, 2026 0.6499 0.6499 0.5610 0.5942 437,408 -0.06(-8.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.