Get the Stockscreener App
0.5372
3.57%
-0.0199
After Hours:
.54
0.0028
+0.52%
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 September 25, 2025, is $0.5372.
- 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 123.83% to $0.5372 now.
- The 52-week high stock price for MOVE is $6.9675, representing a 1,197% increase from the current share price, occurred on December 13, 2024.
- The 52-week low stock price for MOVE is $0.511, indicating a -4.88% decrease from the current share price, occurred on May 29, 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $0.5592 | $0.536 | $0.0232 | 86,750.0 | -3.57% |
| Sep 24, 2025 | $0.6069 | $0.5203 | $0.0866 | 181,051.0 | -6.18% |
| Sep 23, 2025 | $0.63 | $0.5914 | $0.0386 | 159,633.0 | +0.46% |
| Sep 22, 2025 | $0.616 | $0.58 | $0.036 | 135,581.0 | +0.61% |
| Sep 19, 2025 | $0.637 | $0.5806 | $0.0564 | 147,334.0 | -4.81% |
| Sep 18, 2025 | $0.66 | $0.588 | $0.072 | 221,600.0 | -7.95% |
| Sep 17, 2025 | $0.7199 | $0.6705 | $0.0494 | 114,081.0 | -3.27% |
| Sep 16, 2025 | $0.725 | $0.66 | $0.065 | 146,556.0 | -3.20% |
| Sep 15, 2025 | $0.7799 | $0.7113 | $0.0686 | 139,159.0 | -5.84% |
| Sep 12, 2025 | $0.7942 | $0.75 | $0.0442 | 148,338.0 | -1.55% |
| Sep 11, 2025 | $0.79 | $0.699 | $0.091 | 489,147.0 | +10.28% |
| Sep 10, 2025 | $0.7852 | $0.67 | $0.1152 | 388,712.0 | -3.99% |
| Sep 09, 2025 | $0.80 | $0.711 | $0.089 | 470,795.0 | -14.62% |
| Sep 08, 2025 | $1.11 | $0.85 | $0.26 | 883,980.0 | -20.88% |
| Sep 05, 2025 | $1.18 | $1.05 | $0.1299 | 804,120.0 | +0.00% |
| Sep 04, 2025 | $1.16 | $0.97 | $0.185 | 1,383,910.0 | +2.86% |
| Sep 03, 2025 | $1.31 | $0.92 | $0.39 | 14,936,594.0 | +14.75% |
| Sep 02, 2025 | $1.04 | $0.86 | $0.18 | 3,517,346.0 | -14.49% |
| Aug 29, 2025 | $1.31 | $0.881 | $0.429 | 104,422,404.0 | +73.25% |
| Aug 28, 2025 | $0.67 | $0.603 | $0.067 | 5,960,320.0 | -0.71% |
| Aug 27, 2025 | $0.6784 | $0.622 | $0.0564 | 104,691.0 | -9.36% |
| Aug 26, 2025 | $0.7295 | $0.655 | $0.0745 | 180,052.0 | +3.97% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $1.31 | $0.5203 | $0.7897 | 24,441,437.0 | -49.79% |
| Aug, 2025 | $1.31 | $0.5437 | $0.7663 | 115,427,709.0 | +64.11% |
| Jul, 2025 | $0.7955 | $0.5501 | $0.2454 | 24,887,536.0 | -4.12% |
| Jun, 2025 | $0.85 | $0.5335 | $0.3165 | 4,725,944.0 | +24.22% |
| May, 2025 | $1.34 | $0.511 | $0.829 | 14,981,102.0 | -35.60% |
| 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% |
1.04%
1.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):