Enhanced Group Inc. (ENHA)
NYSE: ENHA · Real-Time Price · USD
2.880
+0.110 (3.97%)
Jul 28, 2026, 10:48 AM EDT - Market open
Enhanced Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.75 | 2.80 | 2.71 | 2.76 | - | -0.54% | 32,524 |
| Jul 27, 2026 | 2.96 | 3.02 | 2.73 | 2.77 | 2.77 | -5.14% | 486,448 |
| Jul 24, 2026 | 3.51 | 3.51 | 2.90 | 2.92 | 2.92 | -13.10% | 524,308 |
| Jul 23, 2026 | 3.03 | 3.58 | 2.77 | 3.36 | 3.36 | 11.26% | 1,493,526 |
| Jul 22, 2026 | 3.03 | 3.19 | 2.97 | 3.02 | 3.02 | 2.03% | 345,604 |
| Jul 21, 2026 | 3.11 | 3.20 | 2.94 | 2.96 | 2.96 | -3.90% | 229,377 |
| Jul 20, 2026 | 2.97 | 3.20 | 2.97 | 3.08 | 3.08 | 3.36% | 531,562 |
| Jul 17, 2026 | 2.50 | 3.18 | 2.48 | 2.98 | 2.98 | 18.25% | 1,242,410 |
| Jul 16, 2026 | 2.63 | 2.70 | 2.50 | 2.52 | 2.52 | -4.18% | 291,235 |
| Jul 15, 2026 | 2.65 | 2.71 | 2.54 | 2.63 | 2.63 | 1.54% | 199,676 |
| Jul 14, 2026 | 2.58 | 2.68 | 2.57 | 2.59 | 2.59 | -0.38% | 209,176 |
| Jul 13, 2026 | 2.83 | 2.86 | 2.57 | 2.60 | 2.60 | -10.34% | 768,922 |
| Jul 10, 2026 | 2.70 | 3.05 | 2.61 | 2.90 | 2.90 | 5.07% | 702,769 |
| Jul 9, 2026 | 2.71 | 2.85 | 2.64 | 2.76 | 2.76 | 4.94% | 279,966 |
| Jul 8, 2026 | 2.60 | 2.77 | 2.55 | 2.63 | 2.63 | -2.23% | 289,632 |
| Jul 7, 2026 | 2.48 | 2.93 | 2.47 | 2.69 | 2.69 | 6.75% | 743,093 |
| Jul 6, 2026 | 2.66 | 2.70 | 2.39 | 2.52 | 2.52 | -1.56% | 907,647 |
| Jul 2, 2026 | 2.70 | 2.87 | 2.44 | 2.56 | 2.56 | -6.57% | 1,187,155 |
| Jul 1, 2026 | 2.90 | 2.98 | 2.73 | 2.74 | 2.74 | -4.53% | 734,714 |
| Jun 30, 2026 | 2.80 | 2.98 | 2.64 | 2.87 | 2.87 | 2.14% | 732,606 |
| Jun 29, 2026 | 2.94 | 3.10 | 2.77 | 2.81 | 2.81 | -1.06% | 935,166 |
| Jun 26, 2026 | 2.95 | 3.11 | 2.61 | 2.84 | 2.84 | -1.39% | 900,837 |
| Jun 25, 2026 | 3.61 | 3.61 | 2.88 | 2.88 | 2.88 | -17.95% | 1,066,566 |
| Jun 24, 2026 | 3.91 | 4.11 | 3.50 | 3.51 | 3.51 | -10.46% | 709,154 |
| Jun 23, 2026 | 4.13 | 4.20 | 3.92 | 3.92 | 3.92 | -7.98% | 502,030 |
| Jun 22, 2026 | 4.30 | 4.60 | 3.98 | 4.26 | 4.26 | -3.84% | 676,802 |
| Jun 18, 2026 | 3.96 | 4.45 | 3.86 | 4.43 | 4.43 | 11.03% | 4,744,893 |
| Jun 17, 2026 | 3.60 | 4.06 | 3.53 | 3.99 | 3.99 | 9.02% | 1,249,684 |
| Jun 16, 2026 | 3.80 | 4.00 | 3.61 | 3.66 | 3.66 | -2.40% | 663,099 |
| Jun 15, 2026 | 3.99 | 4.02 | 3.50 | 3.75 | 3.75 | -3.60% | 1,394,455 |
| Jun 12, 2026 | 4.09 | 4.42 | 3.60 | 3.89 | 3.89 | 0.26% | 772,163 |
| Jun 11, 2026 | 4.35 | 4.57 | 3.79 | 3.88 | 3.88 | -9.13% | 1,029,160 |
| Jun 10, 2026 | 3.83 | 4.85 | 3.78 | 4.27 | 4.27 | 8.93% | 1,817,660 |
| Jun 9, 2026 | 3.24 | 4.25 | 3.23 | 3.92 | 3.92 | 13.95% | 3,010,886 |
| Jun 8, 2026 | 2.65 | 3.78 | 2.60 | 3.44 | 3.44 | 39.84% | 5,308,666 |
| Jun 5, 2026 | 2.50 | 2.77 | 2.46 | 2.46 | 2.46 | -6.46% | 567,914 |
| Jun 4, 2026 | 2.70 | 2.81 | 2.52 | 2.63 | 2.63 | -5.73% | 493,324 |
| Jun 3, 2026 | 2.92 | 2.95 | 2.70 | 2.79 | 2.79 | -1.41% | 422,830 |
| Jun 2, 2026 | 2.90 | 3.04 | 2.78 | 2.83 | 2.83 | -0.70% | 414,234 |
| Jun 1, 2026 | 3.14 | 3.30 | 2.82 | 2.85 | 2.85 | -5.32% | 1,109,143 |
| May 29, 2026 | 2.89 | 3.10 | 2.64 | 3.01 | 3.01 | 4.15% | 1,817,424 |
| May 28, 2026 | 3.01 | 3.05 | 2.62 | 2.89 | 2.89 | 4.33% | 2,600,679 |
| May 27, 2026 | 3.04 | 3.05 | 2.35 | 2.77 | 2.77 | -8.58% | 2,744,050 |
| May 26, 2026 | 3.87 | 3.90 | 2.54 | 3.03 | 3.03 | -43.47% | 5,878,210 |
| May 22, 2026 | 5.80 | 5.85 | 4.85 | 5.36 | 5.36 | -6.29% | 1,213,329 |
| May 21, 2026 | 5.10 | 5.72 | 4.91 | 5.72 | 5.72 | 16.50% | 669,986 |
| May 20, 2026 | 5.33 | 5.38 | 4.66 | 4.91 | 4.91 | -6.65% | 516,498 |
| May 19, 2026 | 5.85 | 6.06 | 5.00 | 5.26 | 5.26 | 5.20% | 2,255,343 |
| May 18, 2026 | 5.23 | 5.42 | 4.65 | 5.00 | 5.00 | 4.82% | 784,341 |
| May 15, 2026 | 4.08 | 4.77 | 3.56 | 4.77 | 4.77 | 11.97% | 434,476 |