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)

0.8419 -0.0038 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.8545 0.8590 0.8300 0.8419 58,771 -0.00(-0.45%)
Dec 04, 2025 0.8133 0.8709 0.8133 0.8457 201,845 +0.03(+4.06%)
Dec 03, 2025 0.8199 0.8343 0.8010 0.8127 178,617 +0.01(+0.88%)
Dec 02, 2025 0.8200 0.8200 0.7979 0.8056 167,184 -0.00(-0.54%)
Dec 01, 2025 0.8166 0.8411 0.7910 0.8100 334,926 -0.03(-3.48%)
Nov 28, 2025 0.8245 0.8480 0.8235 0.8392 300,579 +0.04(+5.07%)
Nov 26, 2025 0.7840 0.8650 0.7840 0.7987 1,408,174 -0.00(-0.03%)
Nov 25, 2025 0.8100 0.8148 0.7620 0.7989 2,367,792 +0.03(+3.93%)
Nov 24, 2025 0.7212 0.8177 0.7100 0.7687 612,610 +0.05(+6.59%)
Nov 21, 2025 0.6970 0.7878 0.6582 0.7212 782,904 +0.02(+3.44%)
Nov 20, 2025 0.7102 0.7544 0.6889 0.6972 247,219 -0.01(-1.83%)
Nov 19, 2025 0.7462 0.7642 0.7100 0.7102 211,520 -0.06(-7.30%)
Nov 18, 2025 0.6500 0.8000 0.6500 0.7661 901,337 +0.11(+17.48%)
Nov 17, 2025 0.6520 0.6949 0.6520 0.6521 90,372 -0.02(-2.37%)
Nov 14, 2025 0.6747 0.6978 0.6400 0.6679 369,714 +0.00(+0.54%)
Nov 13, 2025 0.7300 0.7300 0.6600 0.6643 403,625 -0.07(-8.93%)
Nov 12, 2025 0.6900 0.7500 0.6650 0.7294 592,283 +0.03(+3.93%)
Nov 11, 2025 0.6960 0.7150 0.6900 0.7018 142,385 +0.00(+0.26%)
Nov 10, 2025 0.7197 0.7200 0.6900 0.7000 235,885 -0.00(-0.34%)
Nov 07, 2025 0.7020 0.7256 0.7000 0.7024 297,191 -0.02(-3.28%)
Nov 06, 2025 0.7351 0.7500 0.7120 0.7262 178,506 -0.00(-0.66%)
Nov 05, 2025 0.7200 0.7600 0.7100 0.7310 287,309 +0.01(+0.80%)
Nov 04, 2025 0.7400 0.7499 0.7005 0.7252 339,828 -0.04(-5.04%)
Nov 03, 2025 0.7710 0.8039 0.7366 0.7637 460,129 -0.04(-5.13%)
Oct 31, 2025 0.7700 0.8100 0.7300 0.8050 653,539 +0.06(+7.51%)
Oct 30, 2025 0.7630 0.7800 0.7176 0.7488 372,408 -0.04(-4.54%)
Oct 29, 2025 0.8300 0.8300 0.7580 0.7844 451,870 -0.02(-2.56%)
Oct 28, 2025 0.8100 0.8170 0.7850 0.8050 333,678 -0.01(-0.63%)
Oct 27, 2025 0.8839 0.8839 0.7810 0.8101 726,880 -0.04(-4.69%)
Oct 24, 2025 0.8100 0.8600 0.7900 0.8500 504,966 +0.03(+3.34%)
Oct 23, 2025 0.8000 0.8494 0.7810 0.8225 249,379 +0.02(+2.84%)
Oct 22, 2025 0.8251 0.8451 0.7700 0.7998 597,846 -0.06(-6.91%)
Oct 21, 2025 0.8500 0.8799 0.8358 0.8592 341,111 +0.02(+1.92%)
Oct 20, 2025 0.8200 0.8690 0.8038 0.8430 553,571 +0.00(+0.50%)
Oct 17, 2025 0.8542 0.8542 0.7800 0.8388 614,230 -0.01(-1.32%)
Oct 16, 2025 0.8900 0.9300 0.8011 0.8500 1,210,271 -0.06(-6.59%)
Oct 15, 2025 0.9500 0.9500 0.8906 0.9100 764,795 -0.01(-0.90%)
Oct 14, 2025 0.9000 0.9634 0.8507 0.9183 1,215,185 +0.02(+2.22%)
Oct 13, 2025 0.8884 0.9734 0.8760 0.8984 1,064,874 +0.01(+1.51%)
Oct 10, 2025 0.9600 1.020 0.8850 0.8850 2,174,806 -0.06(-6.75%)
Oct 09, 2025 0.9500 0.9863 0.9200 0.9491 2,350,294 +0.02(+2.04%)
Oct 08, 2025 0.9827 1.000 0.8700 0.9301 12,354,336 -0.66(-41.50%)
Oct 07, 2025 1.610 1.890 1.400 1.590 146,215,952 +0.78(+97.07%)
Oct 06, 2025 0.8300 0.8417 0.7834 0.8068 100,401 -0.01(-0.88%)
Oct 03, 2025 0.7556 0.8500 0.7501 0.8140 213,300 +0.06(+7.74%)
Oct 02, 2025 0.7590 0.7769 0.7410 0.7555 151,639 -0.02(-2.33%)
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.