Envoy Medical Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	0.68	0.70	0.67	0.69	0.69	1.29%	200,984
Mar 25, 2026	0.69	0.74	0.67	0.68	0.68	0.66%	220,126
Mar 24, 2026	0.81	0.81	0.68	0.68	0.68	-9.40%	341,561
Mar 23, 2026	0.80	0.82	0.75	0.75	0.75	-3.37%	220,337
Mar 20, 2026	0.83	0.88	0.75	0.78	0.78	-6.08%	1,753,098
Mar 19, 2026	0.85	0.91	0.83	0.83	0.83	-1.12%	422,362
Mar 18, 2026	0.86	0.94	0.84	0.84	0.84	0.69%	415,155
Mar 17, 2026	0.89	0.95	0.80	0.83	0.83	-7.87%	724,938
Mar 16, 2026	0.82	0.95	0.81	0.90	0.90	13.94%	1,185,089
Mar 13, 2026	0.74	0.84	0.74	0.79	0.79	5.98%	519,031
Mar 12, 2026	0.75	0.78	0.74	0.75	0.75	-2.11%	399,318
Mar 11, 2026	0.71	0.77	0.67	0.76	0.76	9.08%	964,524
Mar 10, 2026	0.71	0.71	0.68	0.70	0.70	2.88%	138,820
Mar 9, 2026	0.65	0.71	0.63	0.68	0.68	4.44%	159,306
Mar 6, 2026	0.70	0.70	0.64	0.65	0.65	-6.19%	193,159
Mar 5, 2026	0.70	0.71	0.68	0.69	0.69	-0.94%	136,010
Mar 4, 2026	0.67	0.73	0.66	0.70	0.70	2.15%	167,617
Mar 3, 2026	0.70	0.73	0.68	0.69	0.69	-2.02%	203,083
Mar 2, 2026	0.72	0.73	0.67	0.70	0.70	-3.44%	306,208
Feb 27, 2026	0.72	0.73	0.69	0.72	0.72	3.40%	323,411
Feb 26, 2026	0.72	0.72	0.69	0.70	0.70	-2.38%	117,603
Feb 25, 2026	0.75	0.76	0.69	0.72	0.72	-3.41%	303,342
Feb 24, 2026	0.72	0.75	0.69	0.74	0.74	6.74%	270,438
Feb 23, 2026	0.73	0.73	0.63	0.70	0.70	-2.00%	228,053
Feb 20, 2026	0.75	0.77	0.70	0.71	0.71	-3.37%	410,226
Feb 19, 2026	0.77	0.78	0.67	0.74	0.74	-2.91%	630,174
Feb 18, 2026	0.72	0.78	0.65	0.76	0.76	9.89%	1,182,351
Feb 17, 2026	0.60	0.70	0.57	0.69	0.69	14.82%	1,384,013
Feb 13, 2026	0.55	0.60	0.53	0.60	0.60	14.44%	588,156
Feb 12, 2026	0.61	0.61	0.47	0.52	0.52	-20.52%	1,723,213
Feb 11, 2026	0.38	0.88	0.36	0.66	0.66	69.20%	25,942,807
Feb 10, 2026	0.44	0.45	0.38	0.39	0.39	-17.06%	539,875
Feb 9, 2026	0.48	0.48	0.46	0.47	0.47	-0.30%	197,828
Feb 6, 2026	0.52	0.55	0.43	0.47	0.47	-11.04%	464,041
Feb 5, 2026	0.58	0.58	0.50	0.53	0.53	-7.86%	251,718
Feb 4, 2026	0.59	0.59	0.57	0.58	0.58	-3.20%	127,337
Feb 3, 2026	0.65	0.65	0.56	0.59	0.59	-8.57%	437,913
Feb 2, 2026	0.66	0.67	0.63	0.65	0.65	-	91,883
Jan 30, 2026	0.68	0.68	0.63	0.65	0.65	-2.39%	90,419
Jan 29, 2026	0.68	0.68	0.65	0.67	0.67	-2.68%	92,718
Jan 28, 2026	0.66	0.68	0.64	0.68	0.68	2.23%	175,937
Jan 27, 2026	0.66	0.68	0.66	0.67	0.67	-1.44%	58,020
Jan 26, 2026	0.69	0.69	0.66	0.68	0.68	-0.15%	37,866
Jan 23, 2026	0.67	0.70	0.66	0.68	0.68	1.49%	123,560
Jan 22, 2026	0.66	0.67	0.66	0.67	0.67	2.29%	138,500
Jan 21, 2026	0.66	0.68	0.64	0.66	0.66	-0.62%	126,719
Jan 20, 2026	0.69	0.69	0.66	0.66	0.66	-4.10%	149,737
Jan 16, 2026	0.69	0.70	0.68	0.69	0.69	2.40%	48,297
Jan 15, 2026	0.70	0.70	0.66	0.67	0.67	-2.06%	117,659
Jan 14, 2026	0.68	0.69	0.68	0.69	0.69	-	89,676